Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KIVO11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 88.00 | 0.20 | 0.23% | 87.98 | 89.11 | 87.88 | 2,824 |
| 17 May 2024 | 87.80 | 0.21 | 0.24% | 87.50 | 88.43 | 87.20 | 2,576 |
| 16 May 2024 | 87.59 | -0.21 | -0.24% | 87.97 | 88.00 | 86.91 | 4,948 |
| 15 May 2024 | 87.80 | -0.30 | -0.34% | 88.28 | 88.94 | 87.11 | 4,718 |
| 14 May 2024 | 88.10 | -0.30 | -0.34% | 88.48 | 88.99 | 87.32 | 2,777 |
| 13 May 2024 | 88.40 | -0.20 | -0.23% | 88.60 | 89.19 | 87.80 | 5,931 |
| 10 May 2024 | 88.60 | 0.36 | 0.41% | 88.01 | 89.98 | 88.01 | 2,536 |
| 09 May 2024 | 88.24 | 0.24 | 0.27% | 88.19 | 88.42 | 87.77 | 2,445 |
| 08 May 2024 | 88.00 | 0.50 | 0.57% | 87.51 | 88.40 | 87.51 | 2,283 |
| 07 May 2024 | 87.50 | -0.12 | -0.14% | 87.81 | 88.44 | 87.35 | 1,368 |
| 06 May 2024 | 87.62 | -0.22 | -0.25% | 88.24 | 88.65 | 87.35 | 2,077 |
| 03 May 2024 | 87.84 | -0.41 | -0.46% | 88.34 | 88.61 | 87.84 | 1,877 |
| 02 May 2024 | 88.25 | -2.34 | -2.58% | 88.93 | 89.29 | 88.08 | 1,548 |
| 30 Abr 2024 | 90.59 | -0.41 | -0.45% | 91.22 | 91.32 | 89.42 | 2,303 |
| 29 Abr 2024 | 91.00 | 1.22 | 1.36% | 89.97 | 91.32 | 89.47 | 1,600 |
| 26 Abr 2024 | 89.78 | 1.49 | 1.69% | 88.31 | 92.16 | 88.28 | 4,050 |
| 25 Abr 2024 | 88.29 | 0.01 | 0.01% | 88.29 | 89.97 | 88.01 | 4,807 |
| 24 Abr 2024 | 88.28 | -2.72 | -2.99% | 90.05 | 90.70 | 87.12 | 12,063 |
| 23 Abr 2024 | 91.00 | 0.63 | 0.70% | 92.00 | 94.00 | 89.80 | 6,686 |
| 22 Abr 2024 | 90.37 | 0.27 | 0.30% | 90.10 | 91.73 | 90.00 | 2,904 |
| 19 Abr 2024 | 90.10 | 0.09 | 0.10% | 90.35 | 90.96 | 89.80 | 3,934 |
| 18 Abr 2024 | 90.01 | -0.49 | -0.54% | 90.60 | 91.75 | 89.61 | 4,434 |
| 17 Abr 2024 | 90.50 | 0.08 | 0.09% | 90.42 | 90.65 | 90.21 | 1,408 |
| 16 Abr 2024 | 90.42 | 0.53 | 0.59% | 89.11 | 90.50 | 89.11 | 2,579 |
| 15 Abr 2024 | 89.89 | 0.09 | 0.10% | 89.79 | 90.93 | 89.24 | 3,794 |
| 12 Abr 2024 | 89.80 | -0.70 | -0.77% | 90.50 | 90.50 | 89.16 | 3,820 |
| 11 Abr 2024 | 90.50 | -0.10 | -0.11% | 90.79 | 90.91 | 89.81 | 1,782 |
| 10 Abr 2024 | 90.60 | 0.38 | 0.42% | 90.35 | 90.77 | 89.99 | 1,794 |
| 09 Abr 2024 | 90.22 | 0.37 | 0.41% | 90.00 | 90.64 | 89.19 | 4,139 |
| 08 Abr 2024 | 89.85 | 0.50 | 0.56% | 89.43 | 90.36 | 88.53 | 6,944 |
| 05 Abr 2024 | 89.35 | 0.10 | 0.11% | 89.25 | 89.91 | 89.00 | 2,451 |
| 04 Abr 2024 | 89.25 | -0.60 | -0.67% | 89.50 | 90.00 | 89.01 | 3,543 |
| 03 Abr 2024 | 89.85 | 0.35 | 0.39% | 89.50 | 90.16 | 89.14 | 2,390 |
| 02 Abr 2024 | 89.50 | -0.48 | -0.53% | 89.99 | 89.99 | 89.45 | 1,370 |
| 01 Abr 2024 | 89.98 | -0.92 | -1.01% | 91.09 | 91.09 | 88.19 | 6,147 |
| 28 Mar 2024 | 90.90 | -0.30 | -0.33% | 91.39 | 91.80 | 89.90 | 3,765 |
| 27 Mar 2024 | 91.20 | 0.25 | 0.27% | 90.89 | 91.92 | 90.60 | 1,600 |
| 26 Mar 2024 | 90.95 | 0.33 | 0.36% | 90.62 | 91.25 | 90.31 | 5,013 |
| 25 Mar 2024 | 90.62 | -0.33 | -0.36% | 91.14 | 91.14 | 90.15 | 5,879 |
| 22 Mar 2024 | 90.95 | 1.44 | 1.61% | 90.30 | 91.68 | 90.05 | 4,647 |
| 21 Mar 2024 | 89.51 | 0.21 | 0.24% | 89.50 | 91.00 | 89.40 | 3,303 |
| 20 Mar 2024 | 89.30 | 0.00 | 0.00% | 89.60 | 90.33 | 89.08 | 3,958 |
| 19 Mar 2024 | 89.30 | -0.90 | -1.00% | 90.43 | 90.44 | 89.02 | 9,193 |
| 18 Mar 2024 | 90.20 | -0.32 | -0.35% | 89.11 | 90.51 | 89.11 | 3,142 |
| 15 Mar 2024 | 90.52 | 0.90 | 1.00% | 89.62 | 90.95 | 89.62 | 3,277 |
| 14 Mar 2024 | 89.62 | -0.06 | -0.07% | 89.99 | 90.50 | 88.75 | 3,149 |
| 13 Mar 2024 | 89.68 | 0.68 | 0.76% | 89.18 | 89.98 | 88.87 | 3,998 |
| 12 Mar 2024 | 89.00 | -0.41 | -0.46% | 90.00 | 90.15 | 88.51 | 3,285 |
| 11 Mar 2024 | 89.41 | 0.30 | 0.34% | 89.58 | 90.65 | 88.79 | 4,955 |
| 08 Mar 2024 | 89.11 | -0.39 | -0.44% | 89.51 | 89.90 | 88.75 | 2,793 |
| 07 Mar 2024 | 89.50 | -0.10 | -0.11% | 89.78 | 89.95 | 88.52 | 4,919 |
| 06 Mar 2024 | 89.60 | -0.58 | -0.64% | 90.37 | 90.37 | 89.55 | 6,315 |
| 05 Mar 2024 | 90.18 | 0.13 | 0.14% | 90.08 | 90.29 | 89.78 | 2,149 |
| 04 Mar 2024 | 90.05 | -0.04 | -0.04% | 90.09 | 90.09 | 89.81 | 1,126 |
| 01 Mar 2024 | 90.09 | -1.62 | -1.77% | 90.71 | 90.79 | 89.65 | 1,062 |
| 29 Feb 2024 | 91.71 | 0.06 | 0.07% | 92.00 | 92.01 | 91.48 | 3,620 |
| 28 Feb 2024 | 91.65 | 0.58 | 0.64% | 91.26 | 91.68 | 90.80 | 1,793 |
| 27 Feb 2024 | 91.07 | -0.92 | -1.00% | 91.99 | 91.99 | 90.96 | 6,491 |
| 26 Feb 2024 | 91.99 | -2.00 | -2.13% | 93.50 | 93.50 | 91.67 | 6,152 |
| 23 Feb 2024 | 93.99 | 0.68 | 0.73% | 93.31 | 94.00 | 92.99 | 2,645 |
| 22 Feb 2024 | 93.31 | 0.18 | 0.19% | 93.15 | 93.45 | 92.92 | 1,132 |
| 21 Feb 2024 | 93.13 | 0.00 | 0.00% | 93.12 | 93.13 | 92.37 | 3,170 |
