KLNG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.71 | 0.01 | 1.43% | 0.71 | 0.72 | 0.71 | 5,550 |
30 May 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
29 May 2024 | 0.70 | -0.015 | -2.10% | 0.73 | 0.73 | 0.70 | 4,500 |
28 May 2024 | 0.715 | -0.0005 | -0.07% | 0.70 | 0.715 | 0.70 | 3,001 |
24 May 2024 | 0.7155 | -0.0145 | -1.99% | 0.73 | 0.73 | 0.7155 | 7,100 |
23 May 2024 | 0.73 | -0.0199 | -2.65% | 0.74 | 0.74 | 0.73 | 3,306 |
22 May 2024 | 0.7499 | 0.0449 | 6.37% | 0.715 | 0.7499 | 0.715 | 8,500 |
21 May 2024 | 0.705 | 0.011 | 1.59% | 0.70 | 0.705 | 0.70 | 6,868 |
20 May 2024 | 0.694 | 0.004 | 0.58% | 0.694 | 0.694 | 0.694 | 200 |
17 May 2024 | 0.69 | -0.01 | -1.43% | 0.685 | 0.6925 | 0.685 | 7,000 |
16 May 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
15 May 2024 | 0.70 | 0.00 | 0.00% | 0.7001 | 0.7001 | 0.70 | 10,100 |
14 May 2024 | 0.70 | -0.0325 | -4.44% | 0.7155 | 0.7155 | 0.70 | 9,600 |
13 May 2024 | 0.7325 | -0.0002 | -0.03% | 0.7325 | 0.7325 | 0.7325 | 105 |
10 May 2024 | 0.7327 | -0.0172 | -2.29% | 0.7327 | 0.7327 | 0.7327 | 110 |
09 May 2024 | 0.7499 | 0.0441 | 6.25% | 0.715 | 0.75 | 0.715 | 6,613 |
08 May 2024 | 0.7058 | -0.0239 | -3.28% | 0.725 | 0.725 | 0.6999 | 26,707 |
07 May 2024 | 0.7297 | 0.2397 | 48.92% | 0.64 | 0.7995 | 0.55 | 282,399 |
06 May 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
03 May 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 210 |
02 May 2024 | 0.49 | 0.0044 | 0.91% | 0.49 | 0.49 | 0.49 | 7,800 |
01 May 2024 | 0.4856 | 0.00 | 0.00% | 0.4856 | 0.4856 | 0.4856 | 0 |
30 Abr 2024 | 0.4856 | 0.0144 | 3.06% | 0.4712 | 0.48848 | 0.4712 | 1,800 |
29 Abr 2024 | 0.4712 | -0.0003 | -0.06% | 0.4712 | 0.4712 | 0.4712 | 850 |
26 Abr 2024 | 0.4715 | 0.00 | 0.00% | 0.4715 | 0.4715 | 0.4715 | 0 |
25 Abr 2024 | 0.4715 | 0.00 | 0.00% | 0.475775 | 0.475775 | 0.4715 | 3,500 |
24 Abr 2024 | 0.4715 | 0.021 | 4.66% | 0.50 | 0.56 | 0.4715 | 43,870 |
23 Abr 2024 | 0.4505 | -0.0145 | -3.12% | 0.4575 | 0.4575 | 0.4505 | 1,500 |
22 Abr 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0 |
19 Abr 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0 |
18 Abr 2024 | 0.465 | 0.015 | 3.33% | 0.465 | 0.465 | 0.465 | 100 |
17 Abr 2024 | 0.45 | -0.035 | -7.22% | 0.49 | 0.49 | 0.45 | 9,215 |
16 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0 |
15 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0 |
12 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0 |
11 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.45 | 0.485 | 0.45 | 6,570 |
10 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0 |
09 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.45 | 0.485 | 0.45 | 600 |
08 Abr 2024 | 0.485 | -0.015 | -3.00% | 0.50 | 0.50 | 0.47 | 7,800 |
05 Abr 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.50 | 0.50 | 7,000 |
04 Abr 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 4,000 |
03 Abr 2024 | 0.52 | 0.00 | 0.00% | 0.525 | 0.525 | 0.52 | 8,737 |
02 Abr 2024 | 0.52 | -0.005 | -0.95% | 0.52 | 0.5225 | 0.52 | 4,763 |
01 Abr 2024 | 0.525 | 0.00 | 0.00% | 0.52 | 0.525 | 0.51995 | 20,000 |
28 Mar 2024 | 0.525 | -0.0289 | -5.22% | 0.54 | 0.54 | 0.525 | 3,525 |
27 Mar 2024 | 0.5539 | -0.0001 | -0.02% | 0.537 | 0.5539 | 0.468 | 43,663 |
26 Mar 2024 | 0.554 | -0.0008 | -0.14% | 0.554 | 0.554 | 0.554 | 1,500 |
25 Mar 2024 | 0.5548 | 0.00 | 0.00% | 0.5548 | 0.5548 | 0.5548 | 0 |
22 Mar 2024 | 0.5548 | 0.00 | 0.00% | 0.5548 | 0.5548 | 0.5548 | 0 |
21 Mar 2024 | 0.5548 | 0.0048 | 0.87% | 0.52 | 0.5548 | 0.52 | 6,804 |
20 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
19 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 3,401 |
18 Mar 2024 | 0.55 | -0.008 | -1.43% | 0.52 | 0.55 | 0.52 | 7,130 |
15 Mar 2024 | 0.558 | 0.00 | 0.00% | 0.558 | 0.558 | 0.558 | 0 |
14 Mar 2024 | 0.558 | 0.00 | 0.00% | 0.558 | 0.558 | 0.558 | 0 |
13 Mar 2024 | 0.558 | 0.00 | 0.00% | 0.558 | 0.558 | 0.558 | 0 |
12 Mar 2024 | 0.558 | 0.00 | 0.00% | 0.54 | 0.558 | 0.54 | 7,520 |
11 Mar 2024 | 0.558 | 0.018 | 3.33% | 0.53 | 0.558 | 0.53 | 4,000 |
08 Mar 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.53 | 10,001 |
07 Mar 2024 | 0.54 | -0.0249 | -4.41% | 0.56 | 0.56 | 0.52 | 7,600 |
06 Mar 2024 | 0.5649 | 0.0249 | 4.61% | 0.55495 | 0.5698 | 0.55495 | 22,454 |
05 Mar 2024 | 0.54 | 0.015 | 2.86% | 0.5329 | 0.54 | 0.5329 | 4,733 |
04 Mar 2024 | 0.525 | 0.015 | 2.94% | 0.505 | 0.525 | 0.505 | 24,861 |