XNAS
Datos históricos de Kyivstar Group Ltd. Warrant
Kyivstar Group Ltd. Warrant · KYIVW
$4.59
▲ +0.15 (+3.29%)
Última operación · 10/10/2026, 18:38:45 UTC
- Variación en el periodo
- +31.75%
- Máximo
- US$6.90
- 8 de julio de 2026
- Mínimo
- US$3.04
- 18 de noviembre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 7 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 7 oct 2026 | 4.37 | 4.44 | 4.32 | 4.44 | +1.14% | 7,193 |
| 5 oct 2026 | 4.43 | 4.48 | 4.39 | 4.39 | −0.45% | 2,172 |
| 2 oct 2026 | 4.41 | 4.41 | 4.41 | 4.41 | −0.45% | 284 |
| 1 oct 2026 | 4.50 | 4.52 | 4.08 | 4.43 | −1.56% | 128,799 |
| 30 sep 2026 | 4.50 | 4.50 | 4.50 | 4.50 | −5.06% | 216 |
| 29 sep 2026 | 4.82 | 4.82 | 4.73 | 4.74 | +5.10% | 104,298 |
| 28 sep 2026 | 4.51 | 4.51 | 4.51 | 4.51 | −9.80% | 170 |
| 25 sep 2026 | 5.02 | 5.02 | 5.00 | 5.00 | +4.60% | 135,643 |
| 24 sep 2026 | 4.84 | 4.88 | 4.78 | 4.78 | +0.63% | 10,494 |
| 23 sep 2026 | 4.79 | 4.79 | 4.75 | 4.75 | −3.16% | 11,408 |
| 22 sep 2026 | 5.02 | 5.02 | 4.91 | 4.91 | −6.03% | 11,385 |
| 21 sep 2026 | 5.06 | 5.33 | 5.06 | 5.22 | +6.10% | 11,574 |
| 18 sep 2026 | 4.96 | 4.97 | 4.90 | 4.92 | −0.61% | 4,121 |
| 17 sep 2026 | 4.80 | 5.00 | 4.79 | 4.95 | −4.81% | 10,626 |
| 10 sep 2026 | 5.29 | 5.29 | 5.13 | 5.20 | −1.52% | 30,491 |
| 9 sep 2026 | 5.30 | 5.30 | 5.28 | 5.28 | −0.75% | 2,934 |
| 8 sep 2026 | 5.34 | 5.34 | 5.31 | 5.32 | +0.38% | 11,593 |
| 3 sep 2026 | 5.06 | 5.40 | 5.06 | 5.30 | −1.67% | 7,948 |
| 2 sep 2026 | 5.34 | 5.39 | 5.34 | 5.39 | +5.69% | 2,335 |
| 14 ago 2026 | 4.61 | 5.10 | 4.61 | 5.10 | 0.00% | 1,629 |
| 12 ago 2026 | 5.10 | 5.10 | 5.10 | 5.10 | +8.28% | 207.283 |
| 7 ago 2026 | 4.66 | 4.71 | 4.66 | 4.71 | −7.83% | 404 |
| 31 jul 2026 | 5.28 | 5.28 | 4.90 | 5.11 | −1.73% | 4,869 |
| 30 jul 2026 | 5.24 | 5.24 | 5.20 | 5.20 | +8.11% | 2,582 |
| 29 jul 2026 | 5.00 | 5.00 | 4.74 | 4.81 | −7.41% | 49,908 |
| 28 jul 2026 | 5.20 | 5.20 | 5.20 | 5.20 | −11.95% | 2,220 |
| 16 jul 2026 | 5.64 | 5.90 | 5.64 | 5.90 | −5.30% | 1,109 |
| 14 jul 2026 | 6.20 | 6.26 | 6.00 | 6.23 | +7.04% | 66,691 |
| 13 jul 2026 | 5.90 | 6.10 | 5.81 | 5.82 | −2.68% | 2,204 |
| 9 jul 2026 | 5.99 | 5.99 | 5.98 | 5.98 | +1.36% | 359 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.