Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KLBN4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 4.36 | 0.02 | 0.46% | 4.34 | 4.36 | 4.30 | 1,261,700 |
| 15 May 2024 | 4.34 | 0.03 | 0.70% | 4.31 | 4.34 | 4.25 | 1,071,700 |
| 14 May 2024 | 4.31 | -0.05 | -1.15% | 4.32 | 4.37 | 4.28 | 1,289,800 |
| 13 May 2024 | 4.36 | 0.04 | 0.93% | 4.33 | 4.36 | 4.31 | 1,029,100 |
| 10 May 2024 | 4.32 | -0.03 | -0.69% | 4.35 | 4.35 | 4.28 | 1,214,800 |
| 09 May 2024 | 4.35 | 0.02 | 0.46% | 4.32 | 4.38 | 4.26 | 1,461,800 |
| 08 May 2024 | 4.33 | 0.05 | 1.17% | 4.27 | 4.37 | 4.23 | 2,099,000 |
| 07 May 2024 | 4.28 | -0.35 | -7.56% | 4.27 | 4.28 | 4.17 | 4,182,600 |
| 06 May 2024 | 4.63 | -0.09 | -1.91% | 4.69 | 4.70 | 4.59 | 1,966,000 |
| 03 May 2024 | 4.72 | 0.05 | 1.07% | 4.68 | 4.72 | 4.67 | 1,627,800 |
| 02 May 2024 | 4.67 | 0.08 | 1.74% | 4.59 | 4.70 | 4.59 | 1,300,500 |
| 30 Abr 2024 | 4.59 | -0.04 | -0.86% | 4.63 | 4.66 | 4.58 | 1,679,500 |
| 29 Abr 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.64 | 4.59 | 838,600 |
| 26 Abr 2024 | 4.63 | 0.01 | 0.22% | 4.64 | 4.70 | 4.61 | 1,281,300 |
| 25 Abr 2024 | 4.62 | -0.11 | -2.33% | 4.67 | 4.69 | 4.61 | 1,301,400 |
| 24 Abr 2024 | 4.73 | -0.07 | -1.46% | 4.77 | 4.80 | 4.70 | 823,400 |
| 23 Abr 2024 | 4.80 | -0.02 | -0.41% | 4.82 | 4.83 | 4.72 | 1,513,100 |
| 22 Abr 2024 | 4.82 | -0.09 | -1.83% | 4.93 | 4.93 | 4.81 | 1,328,600 |
| 19 Abr 2024 | 4.91 | 0.07 | 1.45% | 4.85 | 4.93 | 4.82 | 642,700 |
| 18 Abr 2024 | 4.84 | -0.04 | -0.82% | 4.89 | 4.91 | 4.82 | 2,048,100 |
| 17 Abr 2024 | 4.88 | -0.02 | -0.41% | 4.91 | 4.93 | 4.86 | 791,800 |
| 16 Abr 2024 | 4.90 | -0.02 | -0.41% | 4.91 | 4.97 | 4.87 | 1,028,900 |
| 15 Abr 2024 | 4.92 | -0.07 | -1.40% | 4.98 | 4.99 | 4.90 | 3,722,600 |
| 12 Abr 2024 | 4.99 | -0.04 | -0.80% | 5.00 | 5.05 | 4.97 | 794,000 |
| 11 Abr 2024 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 4.97 | 1,139,500 |
| 10 Abr 2024 | 5.03 | -0.04 | -0.79% | 5.06 | 5.08 | 4.98 | 1,228,100 |
| 09 Abr 2024 | 5.07 | 0.10 | 2.01% | 4.98 | 5.07 | 4.98 | 919,700 |
| 08 Abr 2024 | 4.97 | 0.04 | 0.81% | 4.92 | 5.01 | 4.91 | 1,231,100 |
| 05 Abr 2024 | 4.93 | -0.07 | -1.40% | 4.98 | 4.99 | 4.90 | 697,100 |
| 04 Abr 2024 | 5.00 | 0.07 | 1.42% | 4.92 | 5.04 | 4.91 | 907,900 |
| 03 Abr 2024 | 4.93 | -0.09 | -1.79% | 5.01 | 5.03 | 4.89 | 1,005,600 |
| 02 Abr 2024 | 5.02 | 0.00 | 0.00% | 4.99 | 5.02 | 4.92 | 909,000 |
| 01 Abr 2024 | 5.02 | -0.02 | -0.40% | 5.04 | 5.06 | 4.96 | 1,284,000 |
| 28 Mar 2024 | 5.04 | 0.03 | 0.60% | 5.01 | 5.06 | 4.98 | 1,138,800 |
| 27 Mar 2024 | 5.01 | 0.09 | 1.83% | 4.96 | 5.05 | 4.96 | 1,836,400 |
| 26 Mar 2024 | 4.92 | 0.10 | 2.07% | 4.82 | 4.95 | 4.79 | 1,636,900 |
| 25 Mar 2024 | 4.82 | -0.03 | -0.62% | 4.85 | 4.91 | 4.79 | 960,800 |
| 22 Mar 2024 | 4.85 | -0.13 | -2.61% | 4.95 | 4.97 | 4.83 | 955,600 |
| 21 Mar 2024 | 4.98 | 0.04 | 0.81% | 4.94 | 5.04 | 4.88 | 2,001,300 |
| 20 Mar 2024 | 4.94 | 0.08 | 1.65% | 4.86 | 4.94 | 4.85 | 1,370,900 |
| 19 Mar 2024 | 4.86 | 0.11 | 2.32% | 4.77 | 4.95 | 4.77 | 1,949,000 |
| 18 Mar 2024 | 4.75 | 0.09 | 1.93% | 4.66 | 4.79 | 4.62 | 2,021,000 |
| 15 Mar 2024 | 4.66 | 0.10 | 2.19% | 4.55 | 4.69 | 4.53 | 1,590,600 |
| 14 Mar 2024 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 4.50 | 992,000 |
| 13 Mar 2024 | 4.54 | 0.08 | 1.79% | 4.46 | 4.55 | 4.43 | 1,429,600 |
| 12 Mar 2024 | 4.46 | 0.04 | 0.90% | 4.43 | 4.51 | 4.40 | 1,008,300 |
| 11 Mar 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.47 | 4.38 | 2,126,600 |
| 08 Mar 2024 | 4.42 | -0.11 | -2.43% | 4.49 | 4.54 | 4.34 | 3,095,500 |
| 07 Mar 2024 | 4.53 | 0.08 | 1.80% | 4.45 | 4.53 | 4.41 | 1,884,100 |
| 06 Mar 2024 | 4.45 | -0.01 | -0.22% | 4.46 | 4.47 | 4.41 | 2,695,000 |
| 05 Mar 2024 | 4.46 | -0.02 | -0.45% | 4.48 | 4.52 | 4.44 | 1,359,800 |
| 04 Mar 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.51 | 4.45 | 1,387,500 |
| 01 Mar 2024 | 4.48 | -0.03 | -0.67% | 4.51 | 4.54 | 4.47 | 1,251,400 |
| 29 Feb 2024 | 4.51 | -0.02 | -0.44% | 4.53 | 4.55 | 4.47 | 1,268,800 |
| 28 Feb 2024 | 4.53 | 0.06 | 1.34% | 4.47 | 4.55 | 4.47 | 2,607,400 |
| 27 Feb 2024 | 4.47 | 0.05 | 1.13% | 4.42 | 4.52 | 4.40 | 2,121,700 |
| 26 Feb 2024 | 4.42 | 0.10 | 2.31% | 4.32 | 4.42 | 4.30 | 1,910,200 |
| 23 Feb 2024 | 4.32 | -0.07 | -1.59% | 4.39 | 4.42 | 4.32 | 1,512,500 |
| 22 Feb 2024 | 4.39 | 0.07 | 1.62% | 4.32 | 4.40 | 4.32 | 1,850,200 |
| 21 Feb 2024 | 4.32 | -0.01 | -0.23% | 4.33 | 4.36 | 4.30 | 1,339,100 |
| 20 Feb 2024 | 4.33 | 0.05 | 1.17% | 4.28 | 4.35 | 4.27 | 2,375,300 |
| 19 Feb 2024 | 4.28 | -0.04 | -0.93% | 4.31 | 4.32 | 4.26 | 1,746,600 |
