Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KNSC11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 9.27 | -0.03 | -0.32% | 9.29 | 9.31 | 9.20 | 404,173 |
| 20 May 2024 | 9.30 | 0.02 | 0.22% | 9.27 | 9.30 | 9.17 | 416,070 |
| 17 May 2024 | 9.28 | 0.08 | 0.87% | 9.21 | 9.28 | 9.16 | 448,856 |
| 16 May 2024 | 9.20 | 0.05 | 0.55% | 9.15 | 9.21 | 9.13 | 975,213 |
| 15 May 2024 | 9.15 | 0.09 | 0.99% | 9.08 | 9.19 | 9.06 | 831,345 |
| 14 May 2024 | 9.06 | 0.00 | 0.00% | 9.05 | 9.09 | 9.03 | 736,721 |
| 13 May 2024 | 9.06 | -0.06 | -0.66% | 9.12 | 9.13 | 9.06 | 549,867 |
| 10 May 2024 | 9.12 | 0.00 | 0.00% | 9.14 | 9.14 | 9.09 | 411,532 |
| 09 May 2024 | 9.12 | -0.03 | -0.33% | 9.15 | 9.17 | 9.11 | 286,345 |
| 08 May 2024 | 9.15 | 0.06 | 0.66% | 9.11 | 9.15 | 9.08 | 293,642 |
| 07 May 2024 | 9.09 | 0.02 | 0.22% | 9.07 | 9.10 | 9.06 | 229,783 |
| 06 May 2024 | 9.07 | 0.03 | 0.33% | 9.05 | 9.10 | 9.05 | 300,495 |
| 03 May 2024 | 9.04 | -0.03 | -0.33% | 9.05 | 9.10 | 9.04 | 302,250 |
| 02 May 2024 | 9.07 | -0.10 | -1.09% | 9.09 | 9.11 | 8.92 | 1,279,481 |
| 30 Abr 2024 | 9.17 | 0.01 | 0.11% | 9.16 | 9.22 | 9.08 | 665,524 |
| 29 Abr 2024 | 9.16 | 0.01 | 0.11% | 9.20 | 9.24 | 9.15 | 427,962 |
| 26 Abr 2024 | 9.15 | -0.03 | -0.33% | 9.18 | 9.28 | 9.14 | 387,710 |
| 25 Abr 2024 | 9.18 | 0.05 | 0.55% | 9.13 | 9.18 | 9.13 | 351,545 |
| 24 Abr 2024 | 9.13 | 0.01 | 0.11% | 9.12 | 9.18 | 9.12 | 302,881 |
| 23 Abr 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.17 | 9.10 | 352,504 |
| 22 Abr 2024 | 9.12 | -0.07 | -0.76% | 9.20 | 9.20 | 9.10 | 399,527 |
| 19 Abr 2024 | 9.19 | 0.07 | 0.77% | 9.16 | 9.25 | 9.12 | 387,410 |
| 18 Abr 2024 | 9.12 | -0.04 | -0.44% | 9.16 | 9.20 | 9.12 | 254,736 |
| 17 Abr 2024 | 9.16 | -0.05 | -0.54% | 9.18 | 9.23 | 9.10 | 313,621 |
| 16 Abr 2024 | 9.21 | -0.01 | -0.11% | 9.24 | 9.29 | 9.16 | 375,809 |
| 15 Abr 2024 | 9.22 | 0.03 | 0.33% | 9.19 | 9.25 | 9.15 | 251,386 |
| 12 Abr 2024 | 9.19 | 0.03 | 0.33% | 9.20 | 9.29 | 9.08 | 397,299 |
| 11 Abr 2024 | 9.16 | -0.04 | -0.43% | 9.20 | 9.25 | 9.15 | 264,215 |
| 10 Abr 2024 | 9.20 | 0.05 | 0.55% | 9.15 | 9.20 | 9.14 | 180,310 |
| 09 Abr 2024 | 9.15 | -0.03 | -0.33% | 9.18 | 9.19 | 9.13 | 244,296 |
| 08 Abr 2024 | 9.18 | 0.02 | 0.22% | 9.18 | 9.19 | 9.02 | 1,177,703 |
| 05 Abr 2024 | 9.16 | 0.01 | 0.11% | 9.17 | 9.25 | 9.15 | 377,430 |
| 04 Abr 2024 | 9.15 | -0.04 | -0.44% | 9.16 | 9.19 | 9.15 | 271,566 |
| 03 Abr 2024 | 9.19 | 0.06 | 0.66% | 9.14 | 9.20 | 9.13 | 323,193 |
| 02 Abr 2024 | 9.13 | 0.05 | 0.55% | 9.09 | 9.16 | 9.08 | 322,167 |
| 01 Abr 2024 | 9.08 | -0.19 | -2.05% | 9.18 | 9.20 | 8.98 | 1,539,557 |
| 28 Mar 2024 | 9.27 | 0.07 | 0.76% | 9.22 | 9.27 | 9.20 | 277,047 |
| 27 Mar 2024 | 9.20 | 0.01 | 0.11% | 9.20 | 9.25 | 9.20 | 225,947 |
| 26 Mar 2024 | 9.19 | 0.05 | 0.55% | 9.16 | 9.24 | 9.14 | 286,756 |
| 25 Mar 2024 | 9.14 | -0.07 | -0.76% | 9.21 | 9.21 | 9.14 | 406,459 |
| 22 Mar 2024 | 9.21 | 0.08 | 0.88% | 9.15 | 9.23 | 9.13 | 410,331 |
| 21 Mar 2024 | 9.13 | 0.01 | 0.11% | 9.14 | 9.16 | 9.11 | 267,898 |
| 20 Mar 2024 | 9.12 | -0.05 | -0.55% | 9.17 | 9.19 | 9.05 | 909,033 |
| 19 Mar 2024 | 9.17 | -0.05 | -0.54% | 9.23 | 9.25 | 9.10 | 497,686 |
| 18 Mar 2024 | 9.22 | 0.03 | 0.33% | 9.22 | 9.23 | 9.11 | 654,825 |
| 15 Mar 2024 | 9.19 | 0.04 | 0.44% | 9.14 | 9.22 | 9.12 | 468,886 |
| 14 Mar 2024 | 9.15 | -0.05 | -0.54% | 9.19 | 9.19 | 9.05 | 471,295 |
| 13 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.21 | 9.10 | 300,633 |
| 12 Mar 2024 | 9.20 | 0.07 | 0.77% | 9.13 | 9.26 | 9.11 | 837,786 |
| 11 Mar 2024 | 9.13 | -0.01 | -0.11% | 9.14 | 9.15 | 9.07 | 396,169 |
| 08 Mar 2024 | 9.14 | 0.09 | 0.99% | 9.07 | 9.15 | 9.00 | 424,798 |
| 07 Mar 2024 | 9.05 | 0.04 | 0.44% | 9.02 | 9.08 | 9.01 | 261,143 |
| 06 Mar 2024 | 9.01 | -0.07 | -0.77% | 9.08 | 9.10 | 8.93 | 837,157 |
| 05 Mar 2024 | 9.08 | 0.01 | 0.11% | 9.09 | 9.10 | 9.04 | 288,487 |
| 04 Mar 2024 | 9.07 | 0.00 | 0.00% | 9.07 | 9.11 | 9.03 | 279,041 |
| 01 Mar 2024 | 9.07 | -0.09 | -0.98% | 9.08 | 9.09 | 9.03 | 342,306 |
| 29 Feb 2024 | 9.16 | 0.10 | 1.10% | 9.07 | 9.17 | 9.06 | 376,038 |
| 28 Feb 2024 | 9.06 | -0.06 | -0.66% | 9.12 | 9.12 | 9.05 | 457,760 |
| 27 Feb 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.14 | 9.08 | 431,816 |
| 26 Feb 2024 | 9.12 | -0.05 | -0.55% | 9.17 | 9.19 | 9.10 | 354,079 |
| 23 Feb 2024 | 9.17 | 0.08 | 0.88% | 9.10 | 9.19 | 9.10 | 318,799 |
| 22 Feb 2024 | 9.09 | 0.00 | 0.00% | 9.10 | 9.12 | 9.08 | 303,221 |
