Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KLDCF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.6893 | -0.0077 | -1.10% | 0.6893 | 0.6893 | 0.6893 | 35,058 |
| 13 Jun 2024 | 0.697 | -0.0198 | -2.76% | 0.72185 | 0.73495 | 0.6927 | 22,605 |
| 12 Jun 2024 | 0.7168 | -0.0232 | -3.14% | 0.7242 | 0.74 | 0.7168 | 7,800 |
| 11 Jun 2024 | 0.74 | 0.0079 | 1.08% | 0.746 | 0.746 | 0.707 | 33,920 |
| 10 Jun 2024 | 0.7321 | -0.0079 | -1.07% | 0.7405 | 0.7529 | 0.72965 | 5,776 |
| 07 Jun 2024 | 0.74 | -0.05525 | -6.95% | 0.7958 | 0.80635 | 0.74 | 19,209 |
| 06 Jun 2024 | 0.79525 | 0.03025 | 3.95% | 0.76375 | 0.79525 | 0.76375 | 3,450 |
| 05 Jun 2024 | 0.765 | -0.0125 | -1.61% | 0.80245 | 0.80245 | 0.765 | 1,170 |
| 04 Jun 2024 | 0.7775 | -0.0085 | -1.08% | 0.7775 | 0.7775 | 0.7775 | 200 |
| 03 Jun 2024 | 0.786 | 0.011 | 1.42% | 0.84 | 0.84 | 0.78 | 17,908 |
| 31 May 2024 | 0.775 | 0.0355 | 4.80% | 0.7784 | 0.7972 | 0.76235 | 24,232 |
| 30 May 2024 | 0.7395 | 0.005 | 0.68% | 0.80 | 0.829 | 0.73295 | 18,511 |
| 29 May 2024 | 0.7345 | 0.0815 | 12.48% | 0.6574 | 0.745 | 0.6574 | 50,913 |
| 28 May 2024 | 0.653 | 0.0274 | 4.38% | 0.6566 | 0.66045 | 0.625 | 70,100 |
| 24 May 2024 | 0.6256 | -0.0044 | -0.70% | 0.66 | 0.669 | 0.6143 | 23,833 |
| 23 May 2024 | 0.63 | -0.0083 | -1.30% | 0.6545 | 0.66895 | 0.63 | 32,335 |
| 22 May 2024 | 0.6383 | -0.0025 | -0.39% | 0.6513 | 0.669 | 0.61415 | 26,823 |
| 21 May 2024 | 0.6408 | 0.06235 | 10.78% | 0.5969 | 0.6545 | 0.5969 | 131,343 |
| 20 May 2024 | 0.57845 | 0.02845 | 5.17% | 0.57845 | 0.58 | 0.5784 | 5,166 |
| 17 May 2024 | 0.55 | -0.07 | -11.29% | 0.6284 | 0.6284 | 0.55 | 61,133 |
| 16 May 2024 | 0.62 | 0.02 | 3.33% | 0.6111 | 0.62 | 0.6111 | 3,295 |
| 15 May 2024 | 0.60 | -0.0266 | -4.25% | 0.62495 | 0.62495 | 0.60 | 2,330 |
| 14 May 2024 | 0.6266 | 0.01635 | 2.68% | 0.6158 | 0.635 | 0.615 | 25,638 |
| 13 May 2024 | 0.61025 | 0.01945 | 3.29% | 0.60 | 0.61835 | 0.5961 | 22,845 |
| 10 May 2024 | 0.5908 | 0.0108 | 1.86% | 0.5925 | 0.6048 | 0.5908 | 10,561 |
| 09 May 2024 | 0.58 | 0.0059 | 1.03% | 0.569 | 0.585 | 0.569 | 11,145 |
| 08 May 2024 | 0.5741 | -0.0047 | -0.81% | 0.568 | 0.5741 | 0.5666 | 8,150 |
| 07 May 2024 | 0.5788 | -0.00935 | -1.59% | 0.58755 | 0.58755 | 0.5742 | 4,675 |
| 06 May 2024 | 0.58815 | 0.00815 | 1.41% | 0.58 | 0.5885 | 0.58 | 11,150 |
| 03 May 2024 | 0.58 | 0.0094 | 1.65% | 0.56255 | 0.5858 | 0.5587 | 27,900 |
| 02 May 2024 | 0.5706 | -0.0004 | -0.07% | 0.5691 | 0.5706 | 0.5691 | 1,200 |
| 01 May 2024 | 0.571 | -0.00775 | -1.34% | 0.57095 | 0.572 | 0.5611 | 12,760 |
| 30 Abr 2024 | 0.57875 | -0.00235 | -0.40% | 0.582 | 0.582 | 0.57875 | 3,512 |
| 29 Abr 2024 | 0.5811 | 0.0154 | 2.72% | 0.56 | 0.5811 | 0.54995 | 9,500 |
| 26 Abr 2024 | 0.5657 | 0.0046 | 0.82% | 0.5657 | 0.5657 | 0.5657 | 2,000 |
| 25 Abr 2024 | 0.5611 | 0.0011 | 0.20% | 0.5739 | 0.5777 | 0.5611 | 16,262 |
| 24 Abr 2024 | 0.56 | 0.0029 | 0.52% | 0.63995 | 0.63995 | 0.55835 | 11,113 |
| 23 Abr 2024 | 0.5571 | 0.0202 | 3.76% | 0.5552 | 0.5695 | 0.54205 | 8,675 |
| 22 Abr 2024 | 0.5369 | 0.0109 | 2.07% | 0.5345 | 0.5437 | 0.5196 | 46,005 |
| 19 Abr 2024 | 0.526 | -0.03185 | -5.71% | 0.5516 | 0.561 | 0.519 | 103,675 |
| 18 Abr 2024 | 0.55785 | -0.02115 | -3.65% | 0.5587 | 0.5687 | 0.537 | 57,303 |
| 17 Abr 2024 | 0.579 | -0.00285 | -0.49% | 0.5704 | 0.579 | 0.5624 | 14,365 |
| 16 Abr 2024 | 0.58185 | 0.01955 | 3.48% | 0.5693 | 0.58185 | 0.547 | 15,500 |
| 15 Abr 2024 | 0.5623 | -0.04026 | -6.68% | 0.58 | 0.58 | 0.54 | 43,200 |
| 12 Abr 2024 | 0.60256 | -0.00739 | -1.21% | 0.63655 | 0.6511 | 0.60 | 49,033 |
| 11 Abr 2024 | 0.60995 | 0.04225 | 7.44% | 0.5804 | 0.60995 | 0.5696 | 17,131 |
| 10 Abr 2024 | 0.5677 | -0.0028 | -0.49% | 0.5694 | 0.56975 | 0.5677 | 1,759 |
| 09 Abr 2024 | 0.5705 | 0.0005 | 0.09% | 0.5925 | 0.60515 | 0.5512 | 12,200 |
| 08 Abr 2024 | 0.57 | 0.0051 | 0.90% | 0.57 | 0.5798 | 0.56628 | 16,565 |
| 05 Abr 2024 | 0.5649 | -0.005 | -0.88% | 0.5649 | 0.5679 | 0.5649 | 25,501 |
| 04 Abr 2024 | 0.5699 | 0.0016 | 0.28% | 0.57 | 0.572 | 0.56555 | 24,999 |
| 03 Abr 2024 | 0.5683 | 0.0143 | 2.58% | 0.57 | 0.57 | 0.55 | 54,037 |
| 02 Abr 2024 | 0.554 | -0.0123 | -2.17% | 0.55 | 0.56 | 0.5484 | 17,151 |
| 01 Abr 2024 | 0.5663 | 0.0213 | 3.91% | 0.56 | 0.5663 | 0.56 | 16,650 |
| 28 Mar 2024 | 0.545 | -0.0163 | -2.90% | 0.54 | 0.54655 | 0.54 | 8,478 |
| 27 Mar 2024 | 0.5613 | 0.00 | 0.00% | 0.5613 | 0.5613 | 0.5613 | 0 |
| 26 Mar 2024 | 0.5613 | 0.0146 | 2.67% | 0.5474 | 0.5613 | 0.5474 | 22,192 |
| 25 Mar 2024 | 0.5467 | -0.0058 | -1.05% | 0.553 | 0.5607 | 0.5301 | 22,240 |
| 22 Mar 2024 | 0.5525 | -0.0045 | -0.81% | 0.58215 | 0.58215 | 0.5437 | 5,520 |
| 21 Mar 2024 | 0.557 | -0.0026 | -0.46% | 0.5592 | 0.564 | 0.55675 | 10,449 |
| 20 Mar 2024 | 0.5596 | 0.0155 | 2.85% | 0.5539 | 0.5596 | 0.5408 | 6,278 |
| 19 Mar 2024 | 0.5441 | 0.00044 | 0.08% | 0.5575 | 0.5575 | 0.54275 | 4,449 |
| 18 Mar 2024 | 0.54366 | -0.00074 | -0.14% | 0.562 | 0.562 | 0.5279 | 62,477 |
