Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KLYCY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.315 | 0.10 | 0.98% | 10.265 | 10.315 | 10.265 | 562 |
| 13 Jun 2024 | 10.215 | 0.55 | 5.68% | 10.215 | 10.215 | 10.215 | 732 |
| 12 Jun 2024 | 9.6656 | 0.00 | 0.00% | 9.6656 | 9.6656 | 9.6656 | 0 |
| 11 Jun 2024 | 9.6656 | -0.43 | -4.29% | 9.71 | 9.71 | 9.6656 | 833 |
| 10 Jun 2024 | 10.0989 | -0.17 | -1.67% | 10.43 | 10.43 | 10.0989 | 729 |
| 07 Jun 2024 | 10.27 | 0.33 | 3.32% | 10.27 | 10.27 | 10.27 | 326 |
| 06 Jun 2024 | 9.94 | -0.10 | -1.00% | 9.94 | 9.94 | 9.94 | 696 |
| 05 Jun 2024 | 10.04 | -0.07 | -0.69% | 10.04 | 10.04 | 9.7432 | 878 |
| 04 Jun 2024 | 10.11 | -0.25 | -2.41% | 10.05 | 10.11 | 10.05 | 876 |
| 03 Jun 2024 | 10.36 | -0.58 | -5.30% | 10.36 | 10.36 | 10.36 | 280 |
| 31 May 2024 | 10.94 | 0.60 | 5.80% | 10.395 | 10.94 | 10.395 | 662 |
| 30 May 2024 | 10.34 | -0.29 | -2.73% | 10.39 | 10.60 | 10.34 | 546 |
| 29 May 2024 | 10.63 | 0.18 | 1.72% | 10.318 | 10.63 | 10.24 | 1,245 |
| 28 May 2024 | 10.45 | -0.34 | -3.14% | 10.79 | 10.79 | 10.45 | 9,915 |
| 24 May 2024 | 10.789 | 0.13 | 1.21% | 10.495 | 10.789 | 10.495 | 568 |
| 23 May 2024 | 10.66 | 0.47 | 4.62% | 10.66 | 10.66 | 10.66 | 292 |
| 22 May 2024 | 10.189 | -0.13 | -1.22% | 10.465 | 10.6375 | 10.189 | 613 |
| 21 May 2024 | 10.315 | -0.54 | -4.97% | 10.51 | 10.51 | 10.315 | 928 |
| 20 May 2024 | 10.855 | 0.00 | 0.00% | 10.855 | 10.855 | 10.855 | 0 |
| 17 May 2024 | 10.855 | 0.34 | 3.18% | 11.122 | 11.122 | 10.855 | 757 |
| 16 May 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 0 |
| 15 May 2024 | 10.52 | -0.32 | -2.95% | 10.52 | 10.52 | 10.52 | 333 |
| 14 May 2024 | 10.84 | 0.41 | 3.98% | 10.4524 | 10.84 | 10.4524 | 1,002 |
| 13 May 2024 | 10.425 | 0.27 | 2.61% | 10.425 | 10.425 | 10.425 | 799 |
| 10 May 2024 | 10.16 | -0.14 | -1.36% | 10.16 | 10.16 | 10.16 | 334 |
| 09 May 2024 | 10.30 | 0.47 | 4.78% | 10.10 | 10.30 | 10.10 | 748 |
| 08 May 2024 | 9.83 | 0.03 | 0.25% | 9.775 | 9.95 | 9.775 | 1,021 |
| 07 May 2024 | 9.805 | 0.03 | 0.31% | 10.0975 | 10.0975 | 9.675 | 778 |
| 06 May 2024 | 9.775 | 0.58 | 6.25% | 9.775 | 9.775 | 9.775 | 384 |
| 03 May 2024 | 9.20 | -0.13 | -1.39% | 9.02 | 9.20 | 9.02 | 4,280 |
| 02 May 2024 | 9.33 | -0.43 | -4.41% | 9.33 | 9.33 | 9.33 | 168 |
| 01 May 2024 | 9.76 | -0.01 | -0.05% | 10.15 | 10.15 | 9.711 | 1,519 |
| 30 Abr 2024 | 9.765 | -0.02 | -0.15% | 10.00 | 10.00 | 9.765 | 2,264 |
| 29 Abr 2024 | 9.78 | -0.01 | -0.10% | 9.715 | 9.78 | 9.715 | 453 |
| 26 Abr 2024 | 9.79 | 0.51 | 5.51% | 9.79 | 9.79 | 9.79 | 487 |
| 25 Abr 2024 | 9.279 | 0.00 | 0.00% | 9.279 | 9.279 | 9.279 | 0 |
| 24 Abr 2024 | 9.279 | -0.10 | -1.08% | 9.49 | 9.49 | 9.279 | 1,244 |
| 23 Abr 2024 | 9.38 | -0.12 | -1.26% | 9.38 | 9.38 | 9.38 | 1,023 |
| 22 Abr 2024 | 9.50 | 0.40 | 4.40% | 9.08 | 9.50 | 9.08 | 802 |
| 19 Abr 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 0 |
| 18 Abr 2024 | 9.10 | 0.05 | 0.55% | 9.05 | 9.24 | 9.015 | 1,313 |
| 17 Abr 2024 | 9.05 | 0.19 | 2.09% | 9.05 | 9.05 | 9.05 | 379 |
| 16 Abr 2024 | 8.865 | -0.13 | -1.45% | 9.00 | 9.00 | 8.865 | 2,723 |
| 15 Abr 2024 | 8.995 | 0.08 | 0.90% | 8.995 | 8.995 | 8.995 | 654 |
| 12 Abr 2024 | 8.915 | -0.26 | -2.78% | 9.00 | 9.00 | 8.915 | 665 |
| 11 Abr 2024 | 9.17 | 0.19 | 2.12% | 9.225 | 9.225 | 9.17 | 992 |
| 10 Abr 2024 | 8.98 | 0.00 | 0.00% | 8.98 | 8.98 | 8.98 | 0 |
| 09 Abr 2024 | 8.98 | 0.33 | 3.82% | 8.68 | 8.98 | 8.68 | 1,754 |
| 08 Abr 2024 | 8.65 | 0.33 | 4.00% | 8.65 | 8.65 | 8.65 | 620 |
| 05 Abr 2024 | 8.317 | -0.37 | -4.24% | 8.515 | 8.515 | 8.317 | 1,493 |
| 04 Abr 2024 | 8.685 | -0.15 | -1.64% | 8.7386 | 8.742 | 8.685 | 1,960 |
| 03 Abr 2024 | 8.83 | 0.18 | 2.08% | 8.58 | 8.86 | 8.528 | 2,140 |
| 02 Abr 2024 | 8.65 | 0.43 | 5.17% | 8.2161 | 8.65 | 8.1675 | 8,093 |
| 01 Abr 2024 | 8.2244 | 0.00 | 0.00% | 8.2244 | 8.2244 | 8.2244 | 0 |
| 28 Mar 2024 | 8.2244 | -0.20 | -2.38% | 8.19 | 8.41 | 8.10 | 1,776 |
| 27 Mar 2024 | 8.425 | -0.05 | -0.53% | 8.4175 | 8.45 | 8.4175 | 37,424 |
| 26 Mar 2024 | 8.47 | -0.84 | -8.97% | 8.90 | 8.90 | 8.47 | 3,964 |
| 25 Mar 2024 | 9.305 | 0.21 | 2.25% | 9.10 | 9.305 | 9.10 | 1,172 |
| 22 Mar 2024 | 9.10 | -0.30 | -3.22% | 9.09 | 9.10 | 9.09 | 765 |
| 21 Mar 2024 | 9.4025 | 0.17 | 1.81% | 9.048 | 9.4025 | 9.048 | 846 |
| 20 Mar 2024 | 9.235 | -0.05 | -0.48% | 8.8401 | 9.235 | 8.8401 | 547 |
| 19 Mar 2024 | 9.28 | 0.00 | 0.00% | 9.28 | 9.28 | 9.28 | 0 |
