Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KISU11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 8.49 | 0.01 | 0.12% | 8.48 | 8.52 | 8.45 | 65,764 |
| 20 May 2024 | 8.48 | 0.01 | 0.12% | 8.47 | 8.50 | 8.44 | 104,640 |
| 17 May 2024 | 8.47 | 0.00 | 0.00% | 8.41 | 8.49 | 8.39 | 70,163 |
| 16 May 2024 | 8.47 | 0.04 | 0.47% | 8.44 | 8.49 | 8.40 | 67,453 |
| 15 May 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.44 | 8.40 | 63,906 |
| 14 May 2024 | 8.43 | 0.07 | 0.84% | 8.39 | 8.43 | 8.36 | 53,523 |
| 13 May 2024 | 8.36 | -0.06 | -0.71% | 8.42 | 8.44 | 8.35 | 66,325 |
| 10 May 2024 | 8.42 | 0.00 | 0.00% | 8.44 | 8.49 | 8.37 | 57,935 |
| 09 May 2024 | 8.42 | 0.03 | 0.36% | 8.39 | 8.51 | 8.39 | 108,400 |
| 08 May 2024 | 8.39 | 0.05 | 0.60% | 8.34 | 8.39 | 8.32 | 48,944 |
| 07 May 2024 | 8.34 | 0.00 | 0.00% | 8.33 | 8.37 | 8.29 | 55,830 |
| 06 May 2024 | 8.34 | -0.04 | -0.48% | 8.37 | 8.39 | 8.29 | 83,547 |
| 03 May 2024 | 8.38 | 0.03 | 0.36% | 8.36 | 8.42 | 8.31 | 95,005 |
| 02 May 2024 | 8.35 | -0.07 | -0.83% | 8.34 | 8.37 | 8.30 | 98,343 |
| 30 Abr 2024 | 8.42 | 0.01 | 0.12% | 8.40 | 8.46 | 8.39 | 69,049 |
| 29 Abr 2024 | 8.41 | 0.01 | 0.12% | 8.40 | 8.41 | 8.35 | 100,536 |
| 26 Abr 2024 | 8.40 | -0.01 | -0.12% | 8.42 | 8.42 | 8.37 | 59,252 |
| 25 Abr 2024 | 8.41 | 0.05 | 0.60% | 8.37 | 8.41 | 8.35 | 43,257 |
| 24 Abr 2024 | 8.36 | -0.03 | -0.36% | 8.39 | 8.41 | 8.34 | 84,914 |
| 23 Abr 2024 | 8.39 | 0.04 | 0.48% | 8.35 | 8.41 | 8.35 | 80,221 |
| 22 Abr 2024 | 8.35 | -0.01 | -0.12% | 8.39 | 8.42 | 8.32 | 78,766 |
| 19 Abr 2024 | 8.36 | 0.03 | 0.36% | 8.28 | 8.38 | 8.27 | 108,541 |
| 18 Abr 2024 | 8.33 | 0.01 | 0.12% | 8.32 | 8.38 | 8.28 | 126,514 |
| 17 Abr 2024 | 8.32 | -0.01 | -0.12% | 8.38 | 8.39 | 8.29 | 191,644 |
| 16 Abr 2024 | 8.33 | -0.12 | -1.42% | 8.47 | 8.49 | 8.33 | 198,239 |
| 15 Abr 2024 | 8.45 | 0.02 | 0.24% | 8.44 | 8.49 | 8.40 | 93,969 |
| 12 Abr 2024 | 8.43 | -0.01 | -0.12% | 8.44 | 8.49 | 8.41 | 82,856 |
| 11 Abr 2024 | 8.44 | 0.00 | 0.00% | 8.44 | 8.45 | 8.39 | 55,482 |
| 10 Abr 2024 | 8.44 | 0.04 | 0.48% | 8.40 | 8.44 | 8.39 | 64,580 |
| 09 Abr 2024 | 8.40 | -0.02 | -0.24% | 8.40 | 8.44 | 8.39 | 87,492 |
| 08 Abr 2024 | 8.42 | 0.00 | 0.00% | 8.42 | 8.44 | 8.38 | 102,569 |
| 05 Abr 2024 | 8.42 | 0.03 | 0.36% | 8.40 | 8.44 | 8.38 | 101,089 |
| 04 Abr 2024 | 8.39 | -0.02 | -0.24% | 8.43 | 8.45 | 8.38 | 62,146 |
| 03 Abr 2024 | 8.41 | 0.05 | 0.60% | 8.36 | 8.45 | 8.34 | 74,422 |
| 02 Abr 2024 | 8.36 | 0.04 | 0.48% | 8.31 | 8.36 | 8.31 | 62,826 |
| 01 Abr 2024 | 8.32 | -0.10 | -1.19% | 8.32 | 8.38 | 8.27 | 135,131 |
| 28 Mar 2024 | 8.42 | 0.05 | 0.60% | 8.37 | 8.46 | 8.37 | 116,011 |
| 27 Mar 2024 | 8.37 | -0.02 | -0.24% | 8.39 | 8.40 | 8.30 | 164,229 |
| 26 Mar 2024 | 8.39 | -0.08 | -0.94% | 8.47 | 8.57 | 8.30 | 267,410 |
| 25 Mar 2024 | 8.47 | -0.03 | -0.35% | 8.51 | 8.55 | 8.44 | 102,500 |
| 22 Mar 2024 | 8.50 | 0.05 | 0.59% | 8.45 | 8.51 | 8.45 | 72,314 |
| 21 Mar 2024 | 8.45 | 0.02 | 0.24% | 8.40 | 8.46 | 8.39 | 57,044 |
| 20 Mar 2024 | 8.43 | -0.02 | -0.24% | 8.45 | 8.46 | 8.40 | 82,745 |
| 19 Mar 2024 | 8.45 | 0.06 | 0.72% | 8.45 | 8.45 | 8.40 | 72,042 |
| 18 Mar 2024 | 8.39 | 0.03 | 0.36% | 8.36 | 8.47 | 8.35 | 112,685 |
| 15 Mar 2024 | 8.36 | 0.05 | 0.60% | 8.31 | 8.36 | 8.30 | 91,186 |
| 14 Mar 2024 | 8.31 | 0.04 | 0.48% | 8.29 | 8.33 | 8.28 | 79,988 |
| 13 Mar 2024 | 8.27 | -0.02 | -0.24% | 8.28 | 8.32 | 8.27 | 78,247 |
| 12 Mar 2024 | 8.29 | -0.01 | -0.12% | 8.31 | 8.33 | 8.27 | 89,460 |
| 11 Mar 2024 | 8.30 | 0.01 | 0.12% | 8.28 | 8.31 | 8.26 | 90,020 |
| 08 Mar 2024 | 8.29 | -0.02 | -0.24% | 8.31 | 8.34 | 8.27 | 88,785 |
| 07 Mar 2024 | 8.31 | -0.01 | -0.12% | 8.34 | 8.36 | 8.29 | 84,583 |
| 06 Mar 2024 | 8.32 | -0.04 | -0.48% | 8.36 | 8.37 | 8.30 | 66,827 |
| 05 Mar 2024 | 8.36 | 0.09 | 1.09% | 8.30 | 8.37 | 8.29 | 120,902 |
| 04 Mar 2024 | 8.27 | -0.06 | -0.72% | 8.33 | 8.34 | 8.26 | 162,232 |
| 01 Mar 2024 | 8.33 | -0.07 | -0.83% | 8.38 | 8.42 | 8.25 | 137,439 |
| 29 Feb 2024 | 8.40 | 0.02 | 0.24% | 8.38 | 8.41 | 8.26 | 215,946 |
| 28 Feb 2024 | 8.38 | -0.03 | -0.36% | 8.41 | 8.44 | 8.34 | 129,672 |
| 27 Feb 2024 | 8.41 | 0.07 | 0.84% | 8.34 | 8.45 | 8.34 | 86,215 |
| 26 Feb 2024 | 8.34 | -0.07 | -0.83% | 8.41 | 8.45 | 8.32 | 186,577 |
| 23 Feb 2024 | 8.41 | 0.01 | 0.12% | 8.40 | 8.45 | 8.38 | 121,300 |
| 22 Feb 2024 | 8.40 | 0.00 | 0.00% | 8.41 | 8.50 | 8.38 | 123,808 |
