Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KEPL3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 10.03 | -0.17 | -1.67% | 10.19 | 10.22 | 10.01 | 577,000 |
| 21 May 2024 | 10.20 | 0.02 | 0.20% | 10.23 | 10.30 | 10.07 | 779,600 |
| 20 May 2024 | 10.18 | 0.29 | 2.93% | 9.90 | 10.23 | 9.90 | 1,257,900 |
| 17 May 2024 | 9.89 | -0.11 | -1.10% | 10.00 | 10.01 | 9.89 | 659,700 |
| 16 May 2024 | 10.00 | 0.00 | 0.00% | 10.07 | 10.11 | 9.97 | 799,400 |
| 15 May 2024 | 10.00 | 0.04 | 0.40% | 10.03 | 10.16 | 10.00 | 627,200 |
| 14 May 2024 | 9.96 | 0.01 | 0.10% | 9.97 | 10.13 | 9.86 | 907,700 |
| 13 May 2024 | 9.95 | -0.06 | -0.60% | 10.01 | 10.20 | 9.91 | 792,500 |
| 10 May 2024 | 10.01 | -0.03 | -0.30% | 10.06 | 10.23 | 9.95 | 854,600 |
| 09 May 2024 | 10.04 | -0.04 | -0.40% | 10.01 | 10.09 | 9.91 | 633,900 |
| 08 May 2024 | 10.08 | 0.05 | 0.50% | 10.03 | 10.17 | 9.93 | 705,200 |
| 07 May 2024 | 10.03 | -0.07 | -0.69% | 10.16 | 10.25 | 10.01 | 501,600 |
| 06 May 2024 | 10.10 | -0.15 | -1.46% | 10.26 | 10.35 | 10.07 | 984,600 |
| 03 May 2024 | 10.25 | 0.03 | 0.29% | 10.38 | 10.41 | 10.22 | 1,213,100 |
| 02 May 2024 | 10.22 | 0.62 | 6.46% | 9.80 | 10.44 | 9.80 | 2,350,600 |
| 30 Abr 2024 | 9.60 | -0.15 | -1.54% | 9.78 | 9.98 | 9.60 | 1,061,600 |
| 29 Abr 2024 | 9.75 | -0.12 | -1.22% | 9.87 | 9.91 | 9.75 | 373,600 |
| 26 Abr 2024 | 9.87 | 0.24 | 2.49% | 9.65 | 9.90 | 9.65 | 650,100 |
| 25 Abr 2024 | 9.63 | -0.03 | -0.31% | 9.66 | 9.73 | 9.47 | 878,200 |
| 24 Abr 2024 | 9.66 | -0.11 | -1.13% | 9.80 | 9.90 | 9.65 | 626,100 |
| 23 Abr 2024 | 9.77 | -0.08 | -0.81% | 9.85 | 9.94 | 9.73 | 580,400 |
| 22 Abr 2024 | 9.85 | -0.16 | -1.60% | 10.05 | 10.05 | 9.80 | 535,200 |
| 19 Abr 2024 | 10.01 | 0.24 | 2.46% | 9.76 | 10.01 | 9.73 | 1,125,400 |
| 18 Abr 2024 | 9.77 | -0.12 | -1.21% | 9.96 | 10.05 | 9.71 | 713,300 |
| 17 Abr 2024 | 9.89 | -0.01 | -0.10% | 10.08 | 10.13 | 9.81 | 650,300 |
| 16 Abr 2024 | 9.90 | 0.01 | 0.10% | 9.88 | 10.15 | 9.65 | 1,079,800 |
| 15 Abr 2024 | 9.89 | -0.10 | -1.00% | 9.97 | 10.06 | 9.73 | 1,118,400 |
| 12 Abr 2024 | 9.99 | -0.47 | -4.49% | 10.55 | 10.58 | 9.86 | 1,711,000 |
| 11 Abr 2024 | 10.46 | -0.12 | -1.13% | 10.56 | 10.59 | 10.43 | 483,500 |
| 10 Abr 2024 | 10.58 | -0.20 | -1.86% | 10.75 | 10.75 | 10.50 | 569,100 |
| 09 Abr 2024 | 10.78 | 0.14 | 1.32% | 10.66 | 10.89 | 10.66 | 1,292,100 |
| 08 Abr 2024 | 10.64 | 0.34 | 3.30% | 10.38 | 10.66 | 10.32 | 789,600 |
| 05 Abr 2024 | 10.30 | -0.10 | -0.96% | 10.35 | 10.47 | 10.22 | 3,229,100 |
| 04 Abr 2024 | 10.40 | -0.57 | -5.20% | 10.60 | 10.66 | 10.33 | 1,069,200 |
| 03 Abr 2024 | 10.97 | 0.36 | 3.39% | 10.67 | 11.07 | 10.41 | 2,258,900 |
| 02 Abr 2024 | 10.61 | 0.17 | 1.63% | 10.60 | 10.66 | 10.51 | 903,700 |
| 01 Abr 2024 | 10.44 | -0.16 | -1.51% | 10.60 | 10.74 | 10.40 | 1,035,500 |
| 28 Mar 2024 | 10.60 | -0.11 | -1.03% | 10.76 | 10.84 | 10.25 | 1,450,600 |
| 27 Mar 2024 | 10.71 | 0.28 | 2.68% | 10.43 | 10.76 | 10.32 | 946,200 |
| 26 Mar 2024 | 10.43 | -0.05 | -0.48% | 10.49 | 10.59 | 10.42 | 497,600 |
| 25 Mar 2024 | 10.48 | -0.16 | -1.50% | 10.59 | 10.69 | 10.45 | 826,600 |
| 22 Mar 2024 | 10.64 | 0.18 | 1.72% | 10.56 | 10.67 | 10.48 | 1,366,900 |
| 21 Mar 2024 | 10.46 | -0.07 | -0.66% | 10.50 | 10.60 | 10.42 | 1,559,000 |
| 20 Mar 2024 | 10.53 | 0.26 | 2.53% | 10.30 | 10.53 | 10.17 | 1,525,700 |
| 19 Mar 2024 | 10.27 | 0.06 | 0.59% | 10.25 | 10.29 | 10.15 | 925,100 |
| 18 Mar 2024 | 10.21 | -0.09 | -0.87% | 10.25 | 10.31 | 10.18 | 1,266,300 |
| 15 Mar 2024 | 10.30 | -0.01 | -0.10% | 10.26 | 10.31 | 10.18 | 952,700 |
| 14 Mar 2024 | 10.31 | 0.01 | 0.10% | 10.29 | 10.40 | 9.98 | 1,539,400 |
| 13 Mar 2024 | 10.30 | -0.04 | -0.39% | 10.30 | 10.45 | 10.28 | 1,008,500 |
| 12 Mar 2024 | 10.34 | 0.02 | 0.19% | 10.35 | 10.43 | 10.26 | 1,132,000 |
| 11 Mar 2024 | 10.32 | 0.08 | 0.78% | 10.16 | 10.46 | 10.16 | 922,400 |
| 08 Mar 2024 | 10.24 | 0.23 | 2.30% | 9.96 | 10.25 | 9.92 | 1,101,200 |
| 07 Mar 2024 | 10.01 | 0.03 | 0.30% | 10.00 | 10.06 | 9.90 | 938,900 |
| 06 Mar 2024 | 9.98 | 0.06 | 0.60% | 9.92 | 10.10 | 9.88 | 833,500 |
| 05 Mar 2024 | 9.92 | 0.12 | 1.22% | 9.80 | 10.03 | 9.80 | 1,000,800 |
| 04 Mar 2024 | 9.80 | 0.03 | 0.31% | 9.76 | 9.98 | 9.71 | 1,231,200 |
| 01 Mar 2024 | 9.77 | 0.09 | 0.93% | 9.65 | 9.85 | 9.51 | 1,085,500 |
| 29 Feb 2024 | 9.68 | -0.49 | -4.82% | 10.15 | 10.15 | 9.68 | 2,285,200 |
| 28 Feb 2024 | 10.17 | 0.02 | 0.20% | 10.15 | 10.26 | 10.02 | 855,800 |
| 27 Feb 2024 | 10.15 | 0.24 | 2.42% | 9.99 | 10.22 | 9.92 | 948,400 |
| 26 Feb 2024 | 9.91 | -0.03 | -0.30% | 9.94 | 10.10 | 9.84 | 710,500 |
| 23 Feb 2024 | 9.94 | -0.07 | -0.70% | 10.04 | 10.07 | 9.94 | 994,200 |
