USD
Datos históricos de Keen Vision Acquisition Corporation Ordinary Shares
Keen Vision Acquisition Corporation Ordinary Shares · KVAC
$13.17
▲ +1.66 (+14.42%)
Última operación · 11/10/2026, 21:44:45 UTC
- Variación en el periodo
- −1.12%
- Máximo
- US$18.72
- 28 de julio de 2026
- Mínimo
- US$11.41
- 4 de noviembre de 2025
- Volumen medio diario
- 0.02 M
Del 14 de octubre de 2025 al 31 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 31 jul 2026 | 11.93 | 12.00 | 11.51 | 11.51 | −13.13% | 35,169.773 |
| 30 jul 2026 | 13.23 | 13.80 | 13.11 | 13.25 | −0.97% | 35,245.759 |
| 29 jul 2026 | 12.75 | 14.12 | 12.51 | 13.38 | +7.04% | 44,912.193 |
| 28 jul 2026 | 14.01 | 18.72 | 12.34 | 12.50 | −2.34% | 157,482.626 |
| 24 jul 2026 | 12.70 | 12.99 | 12.50 | 12.80 | +1.99% | 3,638 |
| 22 jul 2026 | 12.16 | 12.64 | 12.10 | 12.55 | +1.21% | 2,105 |
| 20 jul 2026 | 12.37 | 12.40 | 12.37 | 12.40 | +0.49% | 524 |
| 16 jul 2026 | 12.34 | 12.34 | 12.34 | 12.34 | +0.16% | 530 |
| 15 jul 2026 | 12.38 | 12.44 | 12.30 | 12.32 | +0.57% | 2,937 |
| 8 jul 2026 | 12.22 | 12.25 | 12.20 | 12.25 | −1.21% | 2,691 |
| 7 jul 2026 | 12.35 | 12.40 | 12.33 | 12.40 | 0.00% | 2,927 |
| 30 jun 2026 | 12.40 | 12.40 | 12.40 | 12.40 | +0.65% | 168 |
| 29 jun 2026 | 12.32 | 12.32 | 12.32 | 12.32 | +1.15% | 198.077 |
| 25 jun 2026 | 12.19 | 12.19 | 12.17 | 12.18 | −0.16% | 410 |
| 18 jun 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 43,913 |
| 15 jun 2026 | 12.20 | 12.20 | 12.20 | 12.20 | +0.08% | 614 |
| 10 jun 2026 | 12.20 | 12.20 | 12.19 | 12.19 | −0.08% | 218 |
| 3 jun 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 12,260 |
| 2 jun 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 2,126 |
| 1 jun 2026 | 12.22 | 12.22 | 12.20 | 12.20 | −0.49% | 17,483 |
| 28 may 2026 | 12.30 | 12.30 | 12.20 | 12.26 | −0.33% | 13,712 |
| 26 may 2026 | 12.35 | 12.55 | 12.15 | 12.30 | −0.40% | 5,549 |
| 19 may 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 0.00% | 1,308 |
| 18 may 2026 | 12.29 | 12.45 | 12.29 | 12.35 | −0.88% | 1,389 |
| 12 may 2026 | 12.46 | 12.46 | 12.46 | 12.46 | +3.15% | 394 |
| 5 may 2026 | 12.08 | 12.08 | 12.08 | 12.08 | +0.17% | 124 |
| 22 abr 2026 | 12.10 | 12.10 | 12.06 | 12.06 | −0.17% | 203 |
| 21 abr 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00% | 143 |
| 20 abr 2026 | 12.08 | 12.08 | 12.08 | 12.08 | +0.50% | 112 |
| 15 abr 2026 | 12.02 | 12.02 | 12.02 | 12.02 | +0.17% | 126.121 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.