Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KLBN11F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 20.65 | 0.10 | 0.49% | 20.60 | 20.81 | 20.46 | 22,631 |
| 20 Jun 2024 | 20.55 | 0.01 | 0.05% | 20.53 | 20.75 | 20.42 | 23,898 |
| 19 Jun 2024 | 20.54 | 0.10 | 0.49% | 20.49 | 20.55 | 20.26 | 20,370 |
| 18 Jun 2024 | 20.44 | 0.09 | 0.44% | 20.34 | 20.58 | 20.21 | 22,364 |
| 17 Jun 2024 | 20.35 | -0.01 | -0.05% | 20.25 | 20.50 | 20.18 | 27,314 |
| 14 Jun 2024 | 20.36 | -0.03 | -0.15% | 20.39 | 20.45 | 20.00 | 28,800 |
| 13 Jun 2024 | 20.39 | 0.03 | 0.15% | 20.41 | 20.56 | 20.34 | 19,788 |
| 12 Jun 2024 | 20.36 | -0.04 | -0.20% | 20.40 | 20.59 | 19.84 | 32,888 |
| 11 Jun 2024 | 20.40 | 0.44 | 2.20% | 19.95 | 20.41 | 19.85 | 27,402 |
| 10 Jun 2024 | 19.96 | -0.04 | -0.20% | 20.03 | 20.05 | 19.81 | 41,739 |
| 07 Jun 2024 | 20.00 | -0.04 | -0.20% | 20.07 | 20.11 | 19.83 | 43,041 |
| 06 Jun 2024 | 20.04 | 0.13 | 0.65% | 19.90 | 20.17 | 19.66 | 46,716 |
| 05 Jun 2024 | 19.91 | -0.30 | -1.48% | 20.25 | 20.35 | 19.82 | 45,970 |
| 04 Jun 2024 | 20.21 | -0.04 | -0.20% | 20.27 | 20.44 | 20.06 | 32,812 |
| 03 Jun 2024 | 20.25 | -0.08 | -0.39% | 20.45 | 20.53 | 20.16 | 38,308 |
| 31 May 2024 | 20.33 | -0.37 | -1.79% | 20.75 | 20.75 | 20.19 | 43,875 |
| 29 May 2024 | 20.70 | -0.25 | -1.19% | 20.91 | 20.93 | 20.47 | 33,625 |
| 28 May 2024 | 20.95 | -0.09 | -0.43% | 21.08 | 21.19 | 20.76 | 28,355 |
| 27 May 2024 | 21.04 | 0.02 | 0.10% | 20.95 | 21.13 | 20.88 | 25,550 |
| 24 May 2024 | 21.02 | 0.21 | 1.01% | 20.76 | 21.04 | 20.66 | 29,390 |
| 23 May 2024 | 20.81 | -0.44 | -2.07% | 21.05 | 21.28 | 20.65 | 38,069 |
| 22 May 2024 | 21.25 | -0.16 | -0.75% | 21.45 | 21.45 | 20.92 | 43,832 |
| 21 May 2024 | 21.41 | -0.23 | -1.06% | 21.67 | 21.70 | 21.35 | 36,029 |
| 20 May 2024 | 21.64 | 0.31 | 1.45% | 21.41 | 21.84 | 21.37 | 30,954 |
| 17 May 2024 | 21.33 | -0.49 | -2.25% | 21.84 | 21.92 | 21.28 | 36,614 |
| 16 May 2024 | 21.82 | 0.11 | 0.51% | 21.75 | 21.82 | 21.46 | 39,436 |
| 15 May 2024 | 21.71 | 0.21 | 0.98% | 21.55 | 21.76 | 21.28 | 26,038 |
| 14 May 2024 | 21.50 | -0.26 | -1.19% | 21.70 | 21.87 | 21.40 | 23,360 |
| 13 May 2024 | 21.76 | 0.16 | 0.74% | 21.53 | 21.81 | 21.53 | 24,831 |
| 10 May 2024 | 21.60 | -0.14 | -0.64% | 21.76 | 21.84 | 21.35 | 29,153 |
| 09 May 2024 | 21.74 | 0.21 | 0.98% | 21.47 | 21.88 | 21.25 | 32,305 |
| 08 May 2024 | 21.53 | 0.23 | 1.08% | 20.93 | 21.80 | 20.85 | 42,928 |
| 07 May 2024 | 21.30 | -1.69 | -7.35% | 21.00 | 21.30 | 20.63 | 56,412 |
| 06 May 2024 | 22.99 | -0.48 | -2.05% | 23.10 | 23.25 | 22.85 | 34,764 |
| 03 May 2024 | 23.47 | 0.14 | 0.60% | 23.23 | 23.57 | 23.17 | 29,741 |
| 02 May 2024 | 23.33 | 0.30 | 1.30% | 23.19 | 23.36 | 23.04 | 33,803 |
| 30 Abr 2024 | 23.03 | -0.13 | -0.56% | 23.16 | 23.28 | 22.88 | 24,031 |
| 29 Abr 2024 | 23.16 | 0.09 | 0.39% | 23.10 | 23.24 | 22.92 | 22,843 |
| 26 Abr 2024 | 23.07 | -0.13 | -0.56% | 23.25 | 23.49 | 23.05 | 23,680 |
| 25 Abr 2024 | 23.20 | -0.42 | -1.78% | 23.40 | 23.40 | 23.03 | 28,851 |
| 24 Abr 2024 | 23.62 | -0.35 | -1.46% | 23.95 | 24.03 | 23.53 | 18,080 |
| 23 Abr 2024 | 23.97 | -0.13 | -0.54% | 24.01 | 24.09 | 23.55 | 24,155 |
| 22 Abr 2024 | 24.10 | -0.46 | -1.87% | 24.55 | 24.62 | 24.04 | 25,973 |
| 19 Abr 2024 | 24.56 | 0.45 | 1.87% | 24.19 | 24.57 | 24.04 | 19,048 |
| 18 Abr 2024 | 24.11 | -0.20 | -0.82% | 24.36 | 24.50 | 24.01 | 22,675 |
| 17 Abr 2024 | 24.31 | -0.25 | -1.02% | 24.54 | 24.65 | 24.26 | 20,739 |
| 16 Abr 2024 | 24.56 | 0.06 | 0.24% | 24.45 | 24.80 | 24.26 | 22,933 |
| 15 Abr 2024 | 24.50 | -0.47 | -1.88% | 24.92 | 24.93 | 24.34 | 24,524 |
| 12 Abr 2024 | 24.97 | -0.23 | -0.91% | 25.21 | 25.26 | 24.87 | 20,385 |
| 11 Abr 2024 | 25.20 | 0.12 | 0.48% | 25.20 | 25.25 | 24.85 | 18,889 |
| 10 Abr 2024 | 25.08 | -0.22 | -0.87% | 25.30 | 25.38 | 24.93 | 20,521 |
| 09 Abr 2024 | 25.30 | 0.49 | 1.98% | 24.89 | 25.34 | 24.87 | 26,370 |
| 08 Abr 2024 | 24.81 | 0.04 | 0.16% | 24.70 | 25.07 | 24.50 | 22,916 |
| 05 Abr 2024 | 24.77 | -0.21 | -0.84% | 24.94 | 24.98 | 24.46 | 20,698 |
| 04 Abr 2024 | 24.98 | 0.37 | 1.50% | 24.66 | 25.17 | 24.58 | 17,626 |
| 03 Abr 2024 | 24.61 | -0.54 | -2.15% | 25.01 | 25.15 | 24.47 | 23,235 |
| 02 Abr 2024 | 25.15 | -0.01 | -0.04% | 25.10 | 25.20 | 24.61 | 25,144 |
| 01 Abr 2024 | 25.16 | -0.10 | -0.40% | 25.26 | 25.30 | 24.84 | 33,171 |
| 28 Mar 2024 | 25.26 | 0.17 | 0.68% | 25.15 | 25.35 | 24.94 | 23,570 |
| 27 Mar 2024 | 25.09 | 0.35 | 1.41% | 24.75 | 25.32 | 24.75 | 24,389 |
| 26 Mar 2024 | 24.74 | 0.57 | 2.36% | 24.17 | 24.80 | 24.02 | 21,226 |
| 25 Mar 2024 | 24.17 | -0.30 | -1.23% | 24.47 | 24.57 | 23.95 | 24,007 |
