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.
KEPL3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 9.46 | 0.18 | 1.94% | 9.32 | 9.50 | 9.25 | 21,756 |
| 25 Jun 2024 | 9.28 | 0.03 | 0.32% | 9.30 | 9.36 | 9.24 | 13,632 |
| 24 Jun 2024 | 9.25 | 0.20 | 2.21% | 9.07 | 9.30 | 9.03 | 17,835 |
| 21 Jun 2024 | 9.05 | 0.02 | 0.22% | 9.05 | 9.09 | 8.91 | 29,825 |
| 20 Jun 2024 | 9.03 | -0.55 | -5.74% | 9.60 | 9.65 | 8.97 | 67,569 |
| 19 Jun 2024 | 9.58 | -0.22 | -2.24% | 9.74 | 9.88 | 9.52 | 17,089 |
| 18 Jun 2024 | 9.80 | -0.01 | -0.10% | 9.73 | 9.90 | 9.73 | 7,509 |
| 17 Jun 2024 | 9.81 | -0.13 | -1.31% | 9.88 | 9.89 | 9.74 | 12,868 |
| 14 Jun 2024 | 9.94 | 0.04 | 0.40% | 9.91 | 9.96 | 9.81 | 11,825 |
| 13 Jun 2024 | 9.90 | 0.03 | 0.30% | 9.80 | 10.04 | 9.73 | 12,609 |
| 12 Jun 2024 | 9.87 | -0.08 | -0.80% | 9.95 | 10.00 | 9.73 | 11,350 |
| 11 Jun 2024 | 9.95 | 0.08 | 0.81% | 9.80 | 9.98 | 9.78 | 9,680 |
| 10 Jun 2024 | 9.87 | -0.08 | -0.80% | 9.86 | 10.07 | 9.68 | 14,792 |
| 07 Jun 2024 | 9.95 | 0.04 | 0.40% | 9.90 | 9.98 | 9.78 | 13,131 |
| 06 Jun 2024 | 9.91 | 0.21 | 2.16% | 9.71 | 9.94 | 9.70 | 12,689 |
| 05 Jun 2024 | 9.70 | -0.19 | -1.92% | 9.88 | 9.94 | 9.69 | 14,069 |
| 04 Jun 2024 | 9.89 | -0.11 | -1.10% | 9.88 | 9.89 | 9.61 | 20,942 |
| 03 Jun 2024 | 10.00 | 0.10 | 1.01% | 9.86 | 10.07 | 9.85 | 16,973 |
| 31 May 2024 | 9.90 | 0.03 | 0.30% | 9.89 | 9.94 | 9.75 | 13,615 |
| 29 May 2024 | 9.87 | -0.01 | -0.10% | 9.88 | 10.00 | 9.70 | 15,260 |
| 28 May 2024 | 9.88 | 0.09 | 0.92% | 9.76 | 9.94 | 9.73 | 13,558 |
| 27 May 2024 | 9.79 | -0.12 | -1.21% | 9.83 | 9.88 | 9.78 | 12,577 |
| 24 May 2024 | 9.91 | -0.05 | -0.50% | 9.98 | 9.99 | 9.75 | 17,385 |
| 23 May 2024 | 9.96 | -0.14 | -1.39% | 10.09 | 10.09 | 9.89 | 14,109 |
| 22 May 2024 | 10.10 | -0.16 | -1.56% | 10.22 | 10.26 | 10.01 | 12,332 |
| 21 May 2024 | 10.26 | 0.07 | 0.69% | 10.22 | 10.30 | 10.08 | 12,608 |
| 20 May 2024 | 10.19 | 0.27 | 2.72% | 9.90 | 10.23 | 9.90 | 16,519 |
| 17 May 2024 | 9.92 | -0.14 | -1.39% | 10.05 | 10.06 | 9.92 | 14,261 |
| 16 May 2024 | 10.06 | 0.06 | 0.60% | 10.05 | 10.13 | 9.99 | 13,468 |
| 15 May 2024 | 10.00 | -0.06 | -0.60% | 10.17 | 10.20 | 10.00 | 14,746 |
| 14 May 2024 | 10.06 | 0.15 | 1.51% | 9.99 | 10.14 | 9.89 | 12,075 |
| 13 May 2024 | 9.91 | -0.16 | -1.59% | 10.10 | 10.19 | 9.91 | 12,990 |
| 10 May 2024 | 10.07 | 0.08 | 0.80% | 10.06 | 10.21 | 9.95 | 11,383 |
| 09 May 2024 | 9.99 | -0.09 | -0.89% | 10.10 | 10.15 | 9.92 | 15,011 |
| 08 May 2024 | 10.08 | 0.04 | 0.40% | 10.07 | 10.24 | 9.94 | 18,465 |
| 07 May 2024 | 10.04 | -0.09 | -0.89% | 10.16 | 10.29 | 10.04 | 13,180 |
| 06 May 2024 | 10.13 | -0.21 | -2.03% | 10.33 | 10.40 | 10.13 | 16,420 |
| 03 May 2024 | 10.34 | 0.11 | 1.08% | 10.26 | 10.41 | 10.21 | 14,674 |
| 02 May 2024 | 10.23 | 0.43 | 4.39% | 9.95 | 10.44 | 9.83 | 17,923 |
| 30 Abr 2024 | 9.80 | 0.04 | 0.41% | 9.78 | 9.98 | 9.70 | 17,757 |
| 29 Abr 2024 | 9.76 | -0.15 | -1.51% | 9.87 | 9.92 | 9.76 | 10,642 |
| 26 Abr 2024 | 9.91 | 0.28 | 2.91% | 9.68 | 9.92 | 9.65 | 11,192 |
| 25 Abr 2024 | 9.63 | -0.10 | -1.03% | 9.67 | 9.75 | 9.49 | 17,040 |
| 24 Abr 2024 | 9.73 | -0.07 | -0.71% | 9.80 | 9.91 | 9.66 | 14,394 |
| 23 Abr 2024 | 9.80 | -0.03 | -0.31% | 9.85 | 9.95 | 9.70 | 13,449 |
| 22 Abr 2024 | 9.83 | -0.18 | -1.80% | 10.02 | 10.04 | 9.83 | 14,960 |
| 19 Abr 2024 | 10.01 | 0.24 | 2.46% | 9.79 | 10.01 | 9.73 | 12,340 |
| 18 Abr 2024 | 9.77 | -0.05 | -0.51% | 9.91 | 10.03 | 9.70 | 16,214 |
| 17 Abr 2024 | 9.82 | -0.08 | -0.81% | 10.00 | 10.13 | 9.82 | 14,269 |
| 16 Abr 2024 | 9.90 | 0.06 | 0.61% | 9.93 | 10.13 | 9.67 | 21,042 |
| 15 Abr 2024 | 9.84 | -0.15 | -1.50% | 10.01 | 10.07 | 9.75 | 34,758 |
| 12 Abr 2024 | 9.99 | -0.61 | -5.75% | 10.60 | 10.71 | 9.88 | 39,624 |
| 11 Abr 2024 | 10.60 | 0.01 | 0.09% | 10.54 | 10.60 | 10.44 | 10,540 |
| 10 Abr 2024 | 10.59 | -0.18 | -1.67% | 10.78 | 10.84 | 10.50 | 12,351 |
| 09 Abr 2024 | 10.77 | 0.18 | 1.70% | 10.66 | 10.89 | 10.66 | 14,331 |
| 08 Abr 2024 | 10.59 | 0.20 | 1.92% | 10.38 | 10.65 | 10.31 | 12,162 |
| 05 Abr 2024 | 10.39 | -0.08 | -0.76% | 10.47 | 10.47 | 10.24 | 15,101 |
| 04 Abr 2024 | 10.47 | -0.45 | -4.12% | 10.57 | 10.80 | 10.33 | 17,263 |
| 03 Abr 2024 | 10.92 | 0.30 | 2.82% | 10.65 | 11.05 | 10.43 | 20,850 |
| 02 Abr 2024 | 10.62 | -0.07 | -0.65% | 10.55 | 10.78 | 10.50 | 14,153 |
| 01 Abr 2024 | 10.69 | -0.01 | -0.09% | 10.60 | 10.73 | 10.50 | 15,661 |
