Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KRRGF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.06 | 0.13 | 3.31% | 4.02 | 4.07 | 3.95 | 262,220 |
| 30 May 2024 | 3.93 | -0.03 | -0.63% | 3.9312 | 4.03 | 3.925 | 25,563 |
| 29 May 2024 | 3.955 | 0.01 | 0.19% | 3.9361 | 3.986 | 3.89 | 163,592 |
| 28 May 2024 | 3.9475 | 0.05 | 1.22% | 3.9935 | 3.9935 | 3.937 | 133,555 |
| 24 May 2024 | 3.90 | 0.00 | 0.05% | 3.97 | 3.97 | 3.87 | 70,315 |
| 23 May 2024 | 3.898 | -0.23 | -5.62% | 4.1201 | 4.1201 | 3.88 | 146,652 |
| 22 May 2024 | 4.13 | -0.07 | -1.67% | 4.21 | 4.21 | 4.12 | 158,754 |
| 21 May 2024 | 4.20 | 0.06 | 1.45% | 4.15 | 4.22 | 4.146 | 342,641 |
| 20 May 2024 | 4.14 | 0.01 | 0.24% | 4.15 | 4.15 | 3.88 | 39,488 |
| 17 May 2024 | 4.13 | 0.09 | 2.23% | 4.05 | 4.18 | 4.05 | 151,431 |
| 16 May 2024 | 4.04 | 0.07 | 1.76% | 3.89 | 4.05 | 3.89 | 164,806 |
| 15 May 2024 | 3.97 | 0.05 | 1.28% | 3.90 | 3.991 | 3.89 | 2,741,125 |
| 14 May 2024 | 3.92 | 0.02 | 0.49% | 3.89 | 3.94 | 3.89 | 74,133 |
| 13 May 2024 | 3.901 | -0.07 | -1.86% | 4.00 | 4.00 | 3.872 | 267,569 |
| 10 May 2024 | 3.975 | -0.03 | -0.63% | 3.95 | 4.03 | 3.95 | 254,935 |
| 09 May 2024 | 4.00 | 0.00 | 0.00% | 4.09 | 4.09 | 4.00 | 332,142 |
| 08 May 2024 | 4.00 | 0.06 | 1.39% | 3.9615 | 4.04 | 3.9575 | 386,915 |
| 07 May 2024 | 3.945 | -0.07 | -1.76% | 4.07 | 4.07 | 3.922 | 345,545 |
| 06 May 2024 | 4.0158 | 0.11 | 2.84% | 4.00 | 4.04 | 3.91 | 270,274 |
| 03 May 2024 | 3.905 | -0.05 | -1.14% | 3.94 | 3.98 | 3.90 | 49,713 |
| 02 May 2024 | 3.95 | 0.03 | 0.77% | 3.9049 | 4.00 | 3.90 | 230,944 |
| 01 May 2024 | 3.92 | 0.03 | 0.77% | 4.01 | 4.01 | 3.79 | 119,937 |
| 30 Abr 2024 | 3.89 | -0.14 | -3.47% | 3.97 | 3.97 | 3.89 | 499,788 |
| 29 Abr 2024 | 4.03 | -0.03 | -0.74% | 4.0215 | 4.10 | 4.0085 | 62,887 |
| 26 Abr 2024 | 4.06 | 0.08 | 2.12% | 4.02 | 4.15 | 4.02 | 210,290 |
| 25 Abr 2024 | 3.9758 | -0.03 | -0.85% | 3.95 | 4.00 | 3.925 | 108,391 |
| 24 Abr 2024 | 4.01 | -0.06 | -1.47% | 3.94 | 4.05 | 3.94 | 95,142 |
| 23 Abr 2024 | 4.07 | 0.04 | 1.10% | 4.05 | 4.14 | 4.05 | 89,044 |
| 22 Abr 2024 | 4.0258 | -0.10 | -2.52% | 4.01 | 4.0458 | 3.93 | 171,201 |
| 19 Abr 2024 | 4.13 | 0.02 | 0.49% | 4.11 | 4.20 | 4.11 | 209,077 |
| 18 Abr 2024 | 4.11 | 0.17 | 4.26% | 3.98 | 4.1275 | 3.96 | 387,066 |
| 17 Abr 2024 | 3.942 | 0.21 | 5.64% | 3.875 | 3.96 | 3.8725 | 644,863 |
| 16 Abr 2024 | 3.7315 | -0.05 | -1.28% | 3.75 | 3.75 | 3.66 | 53,692 |
| 15 Abr 2024 | 3.78 | 0.11 | 3.00% | 3.71 | 3.80 | 3.69 | 527,859 |
| 12 Abr 2024 | 3.67 | -0.06 | -1.61% | 3.70 | 3.88 | 3.67 | 598,863 |
| 11 Abr 2024 | 3.73 | 0.18 | 4.92% | 3.6034 | 3.742 | 3.55 | 404,653 |
| 10 Abr 2024 | 3.555 | -0.27 | -6.94% | 3.80 | 3.815 | 3.51 | 388,223 |
| 09 Abr 2024 | 3.82 | -0.17 | -4.26% | 4.00 | 4.00 | 3.81 | 217,332 |
| 08 Abr 2024 | 3.99 | 0.02 | 0.50% | 3.94 | 4.07 | 3.81 | 545,290 |
| 05 Abr 2024 | 3.97 | -0.02 | -0.50% | 3.9685 | 4.13 | 3.94 | 208,213 |
| 04 Abr 2024 | 3.99 | 0.03 | 0.76% | 3.86 | 4.17 | 3.86 | 284,498 |
| 03 Abr 2024 | 3.96 | 0.13 | 3.39% | 3.835 | 3.99 | 3.81 | 103,214 |
| 02 Abr 2024 | 3.83 | 0.09 | 2.41% | 3.74 | 3.835 | 3.68 | 84,654 |
| 01 Abr 2024 | 3.74 | -0.01 | -0.27% | 3.765 | 3.80 | 3.68 | 61,965 |
| 28 Mar 2024 | 3.75 | 0.19 | 5.34% | 3.58 | 3.80 | 3.58 | 330,794 |
| 27 Mar 2024 | 3.56 | 0.04 | 1.14% | 3.52 | 3.56 | 3.46 | 71,057 |
| 26 Mar 2024 | 3.52 | 0.09 | 2.62% | 3.39 | 3.565 | 3.39 | 84,679 |
| 25 Mar 2024 | 3.43 | 0.09 | 2.54% | 3.38 | 3.55 | 3.33 | 77,740 |
| 22 Mar 2024 | 3.345 | -0.18 | -4.97% | 3.42 | 3.4885 | 3.30 | 141,130 |
| 21 Mar 2024 | 3.52 | -0.07 | -1.95% | 3.60 | 3.62 | 3.49 | 51,614 |
| 20 Mar 2024 | 3.59 | 0.19 | 5.71% | 3.403 | 3.60 | 3.39 | 78,187 |
| 19 Mar 2024 | 3.396 | -0.07 | -2.13% | 3.33 | 3.445 | 3.33 | 26,037 |
| 18 Mar 2024 | 3.47 | -0.01 | -0.29% | 3.45 | 3.50 | 3.422 | 32,393 |
| 15 Mar 2024 | 3.48 | 0.10 | 2.96% | 3.41 | 3.48 | 3.3702 | 271,558 |
| 14 Mar 2024 | 3.38 | -0.01 | -0.29% | 3.29 | 3.45 | 3.28 | 61,521 |
| 13 Mar 2024 | 3.39 | 0.06 | 1.80% | 3.43 | 3.48 | 3.39 | 36,107 |
| 12 Mar 2024 | 3.33 | -0.14 | -3.90% | 3.44 | 3.44 | 3.26 | 110,115 |
| 11 Mar 2024 | 3.465 | -0.06 | -1.56% | 3.4441 | 3.53 | 3.245 | 162,087 |
| 08 Mar 2024 | 3.52 | -0.08 | -2.22% | 3.61 | 3.7098 | 3.48 | 167,726 |
| 07 Mar 2024 | 3.60 | 0.11 | 3.15% | 3.60 | 3.733 | 3.60 | 331,734 |
| 06 Mar 2024 | 3.49 | 0.10 | 2.95% | 3.4129 | 3.53 | 3.4129 | 107,694 |
| 05 Mar 2024 | 3.39 | 0.02 | 0.44% | 3.42 | 3.46 | 3.37 | 72,308 |
| 04 Mar 2024 | 3.375 | 0.14 | 4.20% | 3.26 | 3.375 | 3.23 | 50,764 |
