Comparing Back to the side-by-side chart ↗
Kinepolis Group NV (KIN.BR) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50.30 | 50.40 | 49.60 | 49.85 | -0.20% | 47,053 |
| 2026-10-15 | 50.60 | 50.70 | 49.95 | 49.95 | -1.67% | 63,317 |
| 2026-10-14 | 50.80 | 51.00 | 49.75 | 50.80 | -1.55% | 51,837 |
| 2026-10-13 | 51.60 | 52.40 | 51.50 | 51.60 | +0.19% | 47,578 |
| 2026-10-12 | 50.30 | 52.00 | 50.30 | 51.50 | +3.00% | 82,975 |
| 2026-10-09 | 49.30 | 50.40 | 49.25 | 50.00 | +1.52% | 58,418 |
| 2026-10-08 | 48.85 | 49.40 | 48.80 | 49.25 | +0.10% | 39,521 |
| 2026-10-07 | 49.05 | 49.60 | 48.95 | 49.20 | -0.10% | 27,173 |
| 2026-10-06 | 49.00 | 49.70 | 48.80 | 49.25 | +0.51% | 27,115 |
| 2026-10-05 | 48.00 | 49.00 | 47.50 | 49.00 | +1.03% | 41,791 |
| 2026-10-02 | 48.80 | 49.40 | 48.40 | 48.50 | -0.31% | 39,781 |
| 2026-10-01 | 49.25 | 49.45 | 48.50 | 48.65 | -1.62% | 44,404 |
| 2026-09-30 | 50.10 | 50.10 | 49.45 | 49.45 | -1.49% | 23,957 |
| 2026-09-29 | 49.85 | 50.60 | 49.25 | 50.20 | +0.70% | 33,367 |
| 2026-09-28 | 50.30 | 50.50 | 49.75 | 49.85 | -1.09% | 26,166 |
| 2026-09-25 | 50.50 | 50.80 | 50.20 | 50.40 | +0.00% | 40,026 |
| 2026-09-24 | 50.70 | 50.80 | 50.20 | 50.40 | -0.59% | 55,285 |
| 2026-09-23 | 50.70 | 50.80 | 50.40 | 50.70 | -0.20% | 24,853 |
| 2026-09-22 | 50.40 | 51.70 | 50.40 | 50.80 | +1.20% | 65,765 |
| 2026-09-21 | 49.85 | 50.50 | 49.70 | 50.20 | +1.01% | 46,497 |
| 2026-09-18 | 49.65 | 50.00 | 49.40 | 49.70 | -0.10% | 50,970 |
| 2026-09-17 | 49.55 | 49.80 | 49.30 | 49.75 | +0.40% | 25,549 |
| 2026-09-16 | 49.10 | 49.85 | 48.50 | 49.55 | +1.12% | 39,066 |
| 2026-09-15 | 48.00 | 49.15 | 47.55 | 49.00 | +1.77% | 40,003 |
| 2026-09-14 | 48.25 | 48.60 | 47.75 | 48.15 | -0.41% | 44,620 |
| 2026-09-11 | 48.60 | 48.65 | 47.65 | 48.35 | -0.51% | 32,633 |
| 2026-09-10 | 48.50 | 49.15 | 48.35 | 48.60 | +0.10% | 31,413 |
| 2026-09-09 | 49.50 | 49.50 | 48.40 | 48.55 | -2.02% | 75,196 |
| 2026-09-08 | 49.15 | 49.75 | 48.85 | 49.55 | +2.91% | 84,085 |
| 2026-09-07 | 48.40 | 48.55 | 48.00 | 48.15 | -0.82% | 24,764 |
| 2026-09-04 | 48.20 | 48.55 | 47.65 | 48.55 | +0.83% | 38,095 |
| 2026-09-03 | 47.05 | 48.30 | 47.05 | 48.15 | +2.56% | 48,141 |
| 2026-09-02 | 47.40 | 47.40 | 46.40 | 46.95 | -1.26% | 40,059 |
| 2026-09-01 | 46.70 | 47.80 | 46.35 | 47.55 | +1.82% | 58,885 |
| 2026-08-31 | 46.75 | 47.35 | 46.20 | 46.70 | +0.86% | 62,722 |
| 2026-08-28 | 45.50 | 46.30 | 45.50 | 46.30 | +1.31% | 36,546 |
| 2026-08-27 | 45.25 | 46.00 | 44.75 | 45.70 | +0.55% | 38,699 |
| 2026-08-26 | 46.40 | 46.40 | 45.45 | 45.45 | -1.84% | 50,287 |
| 2026-08-25 | 45.90 | 46.50 | 45.75 | 46.30 | +0.98% | 75,302 |
| 2026-08-24 | 45.10 | 45.95 | 44.90 | 45.85 | +2.34% | 136,749 |
| 2026-08-21 | 44.65 | 45.10 | 44.30 | 44.80 | +1.01% | 103,704 |
| 2026-08-20 | 43.50 | 44.75 | 43.35 | 44.35 | +3.74% | 198,469 |
| 2026-08-19 | 41.55 | 42.75 | 41.50 | 42.75 | +2.52% | 64,862 |
| 2026-08-18 | 41.30 | 41.80 | 41.10 | 41.70 | +0.97% | 27,727 |
| 2026-08-17 | 41.50 | 42.05 | 41.00 | 41.30 | -0.36% | 47,849 |
| 2026-08-14 | 40.80 | 41.70 | 40.80 | 41.45 | +1.34% | 18,595 |
| 2026-08-13 | 40.75 | 41.15 | 40.60 | 40.90 | +0.62% | 16,067 |
| 2026-08-12 | 41.15 | 41.15 | 40.55 | 40.65 | -1.22% | 27,370 |
| 2026-08-11 | 41.00 | 41.45 | 40.45 | 41.15 | +0.24% | 36,333 |
| 2026-08-10 | 41.50 | 41.65 | 40.80 | 41.05 | -1.08% | 32,450 |
| 2026-08-07 | 41.35 | 41.70 | 41.25 | 41.50 | -0.12% | 21,747 |
| 2026-08-06 | 41.50 | 41.75 | 41.30 | 41.55 | +0.12% | 23,173 |
| 2026-08-05 | 40.90 | 41.70 | 40.20 | 41.50 | +0.97% | 36,656 |
| 2026-08-04 | 41.60 | 41.80 | 41.05 | 41.10 | -0.96% | 24,154 |
| 2026-08-03 | 40.60 | 42.15 | 40.60 | 41.50 | +2.47% | 61,383 |
| 2026-07-31 | 40.90 | 40.90 | 39.90 | 40.50 | -1.10% | 39,635 |
| 2026-07-30 | 41.20 | 41.35 | 40.80 | 40.95 | -1.21% | 34,201 |
| 2026-07-29 | 40.60 | 41.45 | 40.40 | 41.45 | +2.35% | 47,128 |
| 2026-07-28 | 39.60 | 40.60 | 39.40 | 40.50 | +2.27% | 67,333 |
| 2026-07-27 | 38.65 | 40.45 | 38.65 | 39.60 | +3.94% | 172,584 |
| 2026-07-24 | 37.95 | 38.35 | 37.95 | 38.10 | +0.00% | 18,807 |
| 2026-07-23 | 38.90 | 38.90 | 37.80 | 38.10 | -1.80% | 14,106 |
| 2026-07-22 | 38.65 | 39.00 | 38.50 | 38.80 | +0.39% | 14,788 |
| 2026-07-21 | 38.70 | 39.70 | 38.50 | 38.65 | -0.39% | 44,407 |
| 2026-07-20 | 37.60 | 38.80 | 37.30 | 38.80 | +3.33% | 54,054 |
| 2026-07-17 | 38.10 | 38.13 | 37.25 | 37.55 | -1.70% | 22,750 |
| 2026-07-16 | 37.75 | 38.20 | 37.45 | 38.20 | +0.66% | 31,523 |
| 2026-07-15 | 37.45 | 37.95 | 37.10 | 37.95 | +1.07% | 20,347 |
| 2026-07-14 | 37.00 | 37.60 | 36.75 | 37.55 | +1.21% | 46,331 |
| 2026-07-13 | 36.30 | 37.20 | 36.30 | 37.10 | +1.92% | 35,993 |
| 2026-07-10 | 36.20 | 36.45 | 35.90 | 36.40 | +1.53% | 19,852 |
| 2026-07-09 | 35.65 | 36.20 | 35.65 | 35.85 | +0.56% | 9,726 |
| 2026-07-08 | 36.00 | 36.35 | 35.40 | 35.65 | -1.38% | 29,660 |
| 2026-07-07 | 36.00 | 36.30 | 35.55 | 36.15 | +0.42% | 13,346 |
| 2026-07-06 | 36.80 | 37.10 | 36.00 | 36.00 | -2.70% | 34,758 |
| 2026-07-03 | 36.80 | 37.35 | 36.50 | 37.00 | +1.37% | 43,412 |
| 2026-07-02 | 35.25 | 36.65 | 35.25 | 36.50 | +2.67% | 27,775 |
| 2026-07-01 | 35.55 | 35.55 | 34.30 | 35.55 | +0.28% | 30,016 |
| 2026-06-30 | 36.45 | 36.55 | 35.30 | 35.45 | -2.48% | 27,998 |
| 2026-06-29 | 36.70 | 36.90 | 36.35 | 36.35 | -0.41% | 26,317 |
| 2026-06-26 | 35.50 | 36.50 | 35.50 | 36.50 | +2.38% | 31,151 |
| 2026-06-25 | 35.35 | 36.05 | 35.10 | 35.65 | +0.71% | 84,526 |
| 2026-06-24 | 35.60 | 35.75 | 35.20 | 35.40 | -0.28% | 14,197 |
| 2026-06-23 | 35.10 | 35.65 | 34.85 | 35.50 | +0.42% | 29,638 |
| 2026-06-22 | 35.55 | 35.60 | 35.05 | 35.35 | -0.56% | 32,428 |
| 2026-06-19 | 35.40 | 35.75 | 35.00 | 35.55 | +0.28% | 27,133 |
| 2026-06-18 | 35.25 | 35.60 | 34.70 | 35.45 | +0.42% | 42,742 |
| 2026-06-17 | 35.85 | 35.90 | 34.90 | 35.30 | -0.70% | 64,979 |
| 2026-06-16 | 35.30 | 36.25 | 34.75 | 35.55 | +5.02% | 97,573 |
| 2026-06-15 | 33.70 | 34.70 | 33.65 | 33.85 | +1.65% | 74,979 |
| 2026-06-12 | 32.75 | 33.30 | 32.75 | 33.30 | +1.83% | 55,476 |
| 2026-06-11 | 32.70 | 33.40 | 32.50 | 32.70 | -0.46% | 77,909 |
| 2026-06-10 | 31.00 | 32.85 | 30.95 | 32.85 | +6.48% | 87,284 |
| 2026-06-09 | 30.60 | 31.05 | 30.40 | 30.85 | +1.15% | 23,870 |
| 2026-06-08 | 30.00 | 30.75 | 29.95 | 30.50 | +0.49% | 22,694 |
| 2026-06-05 | 30.50 | 31.25 | 30.35 | 30.35 | -0.49% | 43,044 |
| 2026-06-04 | 29.85 | 30.60 | 29.85 | 30.50 | +2.52% | 24,179 |
| 2026-06-03 | 30.00 | 30.40 | 29.60 | 29.75 | -1.00% | 21,284 |
| 2026-06-02 | 30.35 | 30.80 | 29.90 | 30.05 | -0.83% | 41,806 |
| 2026-06-01 | 29.80 | 30.30 | 29.80 | 30.30 | +2.19% | 24,448 |
| 2026-05-29 | 29.60 | 30.30 | 29.60 | 29.65 | +0.00% | 31,317 |
| 2026-05-28 | 29.45 | 29.85 | 29.15 | 29.65 | +0.17% | 14,306 |
| 2026-05-27 | 29.85 | 30.05 | 29.50 | 29.60 | -0.17% | 17,642 |
| 2026-05-26 | 29.80 | 30.15 | 29.65 | 29.65 | -0.17% | 20,055 |
| 2026-05-25 | 29.55 | 29.80 | 29.35 | 29.70 | +1.37% | 10,261 |
| 2026-05-22 | 30.00 | 30.20 | 29.30 | 29.30 | -1.84% | 19,169 |
| 2026-05-21 | 29.35 | 30.15 | 29.30 | 29.85 | +1.88% | 19,699 |
| 2026-05-20 | 29.35 | 29.70 | 29.10 | 29.30 | +0.34% | 20,053 |
| 2026-05-19 | 29.65 | 30.10 | 29.10 | 29.20 | -0.85% | 16,114 |
| 2026-05-18 | 29.20 | 29.60 | 28.80 | 29.45 | -1.17% | 39,984 |
| 2026-05-15 | 29.85 | 30.20 | 29.80 | 29.80 | -0.33% | 22,842 |
| 2026-05-14 | 29.80 | 30.00 | 29.65 | 29.90 | +1.18% | 9,814 |
| 2026-05-13 | 29.55 | 29.90 | 29.30 | 29.55 | +0.00% | 12,468 |
| 2026-05-12 | 29.75 | 29.85 | 29.40 | 29.55 | -1.34% | 16,047 |
| 2026-05-11 | 29.70 | 30.10 | 29.60 | 29.95 | +0.84% | 32,593 |
| 2026-05-08 | 30.00 | 30.15 | 29.70 | 29.70 | -1.66% | 20,849 |
| 2026-05-07 | 30.35 | 30.85 | 30.20 | 30.20 | -0.49% | 20,652 |
| 2026-05-06 | 29.95 | 30.90 | 29.85 | 30.35 | +1.68% | 39,360 |
| 2026-05-05 | 30.55 | 30.55 | 29.60 | 29.85 | -1.49% | 32,146 |
| 2026-05-04 | 30.60 | 30.80 | 30.30 | 30.30 | -0.98% | 23,622 |
| 2026-04-30 | 30.60 | 30.85 | 30.30 | 30.60 | -0.16% | 32,839 |
| 2026-04-29 | 31.00 | 31.00 | 30.60 | 30.65 | -0.81% | 18,067 |
| 2026-04-28 | 30.50 | 31.10 | 30.25 | 30.90 | +1.48% | 44,049 |
| 2026-04-27 | 29.15 | 31.10 | 29.15 | 30.45 | +5.91% | 47,436 |
| 2026-04-24 | 29.45 | 29.80 | 28.70 | 28.75 | -3.04% | 34,138 |
| 2026-04-23 | 30.65 | 30.90 | 29.35 | 29.65 | -1.00% | 79,603 |
| 2026-04-22 | 30.20 | 30.25 | 29.70 | 29.95 | -1.48% | 29,716 |
| 2026-04-21 | 30.35 | 30.75 | 30.15 | 30.40 | +0.66% | 26,211 |
| 2026-04-20 | 30.35 | 30.65 | 30.00 | 30.20 | -0.82% | 50,213 |
| 2026-04-17 | 29.80 | 30.60 | 29.70 | 30.45 | +2.01% | 46,142 |
| 2026-04-16 | 29.55 | 29.95 | 29.25 | 29.85 | +1.53% | 45,035 |
| 2026-04-15 | 29.30 | 29.80 | 29.25 | 29.40 | +0.17% | 34,859 |
| 2026-04-14 | 28.00 | 29.75 | 28.00 | 29.35 | +4.82% | 67,642 |
| 2026-04-13 | 28.20 | 28.35 | 27.90 | 28.00 | -1.23% | 39,135 |
| 2026-04-10 | 27.85 | 28.55 | 27.85 | 28.35 | +2.90% | 33,270 |
| 2026-04-09 | 27.70 | 27.90 | 27.30 | 27.55 | -0.18% | 32,724 |
| 2026-04-08 | 27.95 | 28.00 | 27.60 | 27.60 | +1.85% | 34,319 |
| 2026-04-07 | 27.10 | 27.90 | 27.00 | 27.10 | +1.88% | 64,421 |
| 2026-04-02 | 26.30 | 26.80 | 26.15 | 26.60 | +0.38% | 18,303 |
| 2026-04-01 | 26.40 | 26.75 | 26.40 | 26.50 | +1.73% | 31,912 |
| 2026-03-31 | 25.95 | 26.20 | 25.85 | 26.05 | +1.36% | 29,717 |
| 2026-03-30 | 25.10 | 25.85 | 25.05 | 25.70 | +1.98% | 30,640 |
| 2026-03-27 | 25.80 | 25.85 | 25.10 | 25.20 | -2.51% | 42,293 |
| 2026-03-26 | 26.00 | 26.00 | 25.60 | 25.85 | -0.39% | 25,290 |
| 2026-03-25 | 25.30 | 26.20 | 25.30 | 25.95 | +3.18% | 33,021 |
| 2026-03-24 | 25.10 | 25.40 | 24.75 | 25.15 | +1.00% | 28,408 |
| 2026-03-23 | 23.80 | 25.25 | 23.70 | 24.90 | +2.26% | 73,553 |
| 2026-03-20 | 24.90 | 24.90 | 24.35 | 24.35 | -1.42% | 59,254 |
| 2026-03-19 | 24.70 | 24.95 | 24.55 | 24.70 | -1.40% | 34,540 |
| 2026-03-18 | 25.10 | 25.30 | 24.85 | 25.05 | -0.60% | 51,660 |
| 2026-03-17 | 25.15 | 25.35 | 25.05 | 25.20 | +0.00% | 30,623 |
| 2026-03-16 | 25.55 | 25.55 | 25.05 | 25.20 | -0.79% | 31,011 |
| 2026-03-13 | 25.50 | 25.65 | 25.25 | 25.40 | -1.36% | 36,713 |
| 2026-03-12 | 25.60 | 25.85 | 25.45 | 25.75 | +0.59% | 39,703 |
| 2026-03-11 | 25.75 | 25.90 | 25.60 | 25.60 | -0.97% | 28,274 |
| 2026-03-10 | 26.40 | 26.40 | 25.60 | 25.85 | -0.39% | 47,008 |
| 2026-03-09 | 26.00 | 26.40 | 25.80 | 25.95 | -2.08% | 32,767 |
| 2026-03-06 | 26.60 | 26.80 | 26.20 | 26.50 | +0.19% | 33,922 |
| 2026-03-05 | 26.30 | 26.55 | 26.15 | 26.45 | +0.19% | 24,196 |
| 2026-03-04 | 26.00 | 26.65 | 25.90 | 26.40 | +1.73% | 26,006 |
| 2026-03-03 | 26.50 | 26.50 | 25.85 | 25.95 | -2.81% | 45,505 |
| 2026-03-02 | 26.45 | 27.05 | 26.15 | 26.70 | -2.02% | 39,082 |
| 2026-02-27 | 26.95 | 27.35 | 26.75 | 27.25 | +1.30% | 39,042 |
| 2026-02-26 | 26.50 | 26.90 | 26.20 | 26.90 | +1.89% | 21,612 |
| 2026-02-25 | 26.85 | 27.00 | 26.35 | 26.40 | -1.68% | 42,602 |
| 2026-02-24 | 25.85 | 27.15 | 25.85 | 26.85 | +3.67% | 45,939 |
| 2026-02-23 | 25.75 | 26.30 | 25.70 | 25.90 | +0.58% | 72,963 |
| 2026-02-20 | 26.20 | 26.40 | 25.70 | 25.75 | -2.65% | 102,084 |
| 2026-02-19 | 26.35 | 27.05 | 25.60 | 26.45 | -2.22% | 130,418 |
| 2026-02-18 | 27.05 | 27.30 | 26.70 | 27.05 | +0.74% | 40,815 |
| 2026-02-17 | 26.55 | 26.95 | 26.55 | 26.85 | +0.94% | 30,620 |
| 2026-02-16 | 27.00 | 27.10 | 26.45 | 26.60 | -0.37% | 30,507 |
| 2026-02-13 | 26.60 | 26.90 | 26.45 | 26.70 | +0.00% | 47,764 |
| 2026-02-12 | 26.95 | 27.15 | 26.55 | 26.70 | -0.93% | 48,288 |
| 2026-02-11 | 27.35 | 27.35 | 26.90 | 26.95 | -1.46% | 25,167 |
| 2026-02-10 | 27.50 | 27.55 | 27.15 | 27.35 | -0.36% | 33,527 |
| 2026-02-09 | 27.75 | 27.75 | 27.25 | 27.45 | -0.72% | 37,513 |
| 2026-02-06 | 27.45 | 27.80 | 27.05 | 27.65 | +0.36% | 31,949 |
| 2026-02-05 | 27.50 | 27.60 | 27.00 | 27.55 | +0.55% | 52,850 |
| 2026-02-04 | 26.60 | 27.50 | 26.60 | 27.40 | +3.01% | 40,104 |
| 2026-02-03 | 27.20 | 27.25 | 26.40 | 26.60 | -2.03% | 40,516 |
| 2026-02-02 | 26.55 | 27.25 | 26.45 | 27.15 | +1.50% | 24,798 |
| 2026-01-30 | 26.80 | 26.90 | 26.45 | 26.75 | -0.19% | 35,178 |
| 2026-01-29 | 27.40 | 27.40 | 26.60 | 26.80 | -1.29% | 36,316 |
| 2026-01-28 | 26.55 | 27.15 | 26.45 | 27.15 | +1.69% | 36,692 |
| 2026-01-27 | 26.85 | 26.90 | 26.60 | 26.70 | -0.56% | 26,645 |
| 2026-01-26 | 27.30 | 27.35 | 26.70 | 26.85 | -1.29% | 46,857 |
| 2026-01-23 | 27.05 | 27.25 | 26.90 | 27.20 | +0.18% | 42,490 |
| 2026-01-22 | 27.05 | 27.35 | 26.95 | 27.15 | +1.69% | 35,217 |
| 2026-01-21 | 26.20 | 26.75 | 26.00 | 26.70 | +1.91% | 46,039 |
| 2026-01-20 | 26.45 | 26.75 | 26.20 | 26.20 | -1.50% | 72,897 |
| 2026-01-19 | 27.00 | 27.10 | 26.60 | 26.60 | -2.21% | 53,038 |
| 2026-01-16 | 27.35 | 27.40 | 27.00 | 27.20 | -0.55% | 43,608 |
| 2026-01-15 | 27.90 | 28.00 | 27.35 | 27.35 | -1.44% | 56,853 |
| 2026-01-14 | 28.80 | 28.80 | 27.75 | 27.75 | -3.65% | 99,377 |
| 2026-01-13 | 28.50 | 28.80 | 28.35 | 28.80 | +1.05% | 29,126 |
| 2026-01-12 | 28.65 | 28.80 | 28.25 | 28.50 | -0.87% | 28,475 |
| 2026-01-09 | 28.30 | 28.90 | 27.80 | 28.75 | +1.59% | 94,876 |
| 2026-01-08 | 28.95 | 28.95 | 28.30 | 28.30 | -2.75% | 52,129 |
| 2026-01-07 | 29.50 | 29.60 | 28.70 | 29.10 | -1.02% | 71,302 |
| 2026-01-06 | 29.80 | 29.90 | 29.40 | 29.40 | -1.01% | 22,358 |
| 2026-01-05 | 30.00 | 30.35 | 29.35 | 29.70 | -0.67% | 41,125 |
| 2026-01-02 | 30.10 | 30.50 | 29.80 | 29.90 | -0.33% | 31,021 |
| 2025-12-31 | 29.95 | 30.00 | 29.75 | 30.00 | +0.33% | 16,570 |
| 2025-12-30 | 29.80 | 30.20 | 29.70 | 29.90 | +0.17% | 43,876 |
| 2025-12-29 | 29.80 | 29.95 | 29.50 | 29.85 | +0.51% | 28,928 |
| 2025-12-24 | 29.30 | 29.75 | 29.30 | 29.70 | +1.02% | 17,273 |
| 2025-12-23 | 29.60 | 29.70 | 29.35 | 29.40 | -0.34% | 21,429 |
| 2025-12-22 | 29.50 | 29.65 | 29.20 | 29.50 | +0.17% | 24,733 |
| 2025-12-19 | 29.45 | 29.50 | 29.00 | 29.45 | -0.67% | 24,057 |
| 2025-12-18 | 29.10 | 29.65 | 29.00 | 29.65 | +1.54% | 27,131 |
| 2025-12-17 | 29.30 | 29.50 | 28.75 | 29.20 | -0.17% | 40,112 |
| 2025-12-16 | 29.35 | 29.65 | 29.25 | 29.25 | -0.68% | 18,266 |
| 2025-12-15 | 29.50 | 29.75 | 29.40 | 29.45 | +0.00% | 21,916 |
| 2025-12-12 | 29.65 | 30.00 | 29.45 | 29.45 | -0.51% | 15,210 |
| 2025-12-11 | 29.55 | 29.75 | 29.45 | 29.60 | +0.17% | 21,694 |
| 2025-12-10 | 29.90 | 29.95 | 29.55 | 29.55 | -1.17% | 27,208 |
| 2025-12-09 | 30.05 | 30.25 | 29.85 | 29.90 | -0.50% | 25,428 |
| 2025-12-08 | 30.55 | 30.55 | 29.90 | 30.05 | -1.64% | 44,783 |
| 2025-12-05 | 30.90 | 31.05 | 30.50 | 30.55 | -0.97% | 28,752 |
| 2025-12-04 | 30.60 | 30.85 | 30.35 | 30.85 | +1.48% | 18,938 |
| 2025-12-03 | 30.10 | 30.85 | 30.05 | 30.40 | +1.00% | 33,732 |
| 2025-12-02 | 30.65 | 30.85 | 30.05 | 30.10 | -2.11% | 22,761 |
| 2025-12-01 | 31.20 | 31.25 | 30.75 | 30.75 | -1.60% | 30,496 |
| 2025-11-28 | 31.10 | 31.45 | 30.85 | 31.25 | +0.48% | 18,389 |
| 2025-11-27 | 31.00 | 31.20 | 30.75 | 31.10 | +0.65% | 30,469 |
| 2025-11-26 | 31.20 | 31.20 | 30.55 | 30.90 | -0.32% | 16,991 |
| 2025-11-25 | 29.70 | 31.10 | 29.60 | 31.00 | +4.20% | 73,530 |
| 2025-11-24 | 30.10 | 30.25 | 29.65 | 29.75 | -0.83% | 36,533 |
| 2025-11-21 | 29.80 | 30.15 | 29.70 | 30.00 | +0.67% | 19,818 |
| 2025-11-20 | 30.60 | 30.60 | 29.80 | 29.80 | -1.65% | 27,113 |
| 2025-11-19 | 29.55 | 30.35 | 29.55 | 30.30 | +2.02% | 22,383 |
| 2025-11-18 | 29.75 | 29.90 | 29.45 | 29.70 | -1.16% | 24,654 |
| 2025-11-17 | 30.50 | 30.60 | 29.95 | 30.05 | -1.31% | 21,551 |
| 2025-11-14 | 30.90 | 31.10 | 30.15 | 30.45 | -1.46% | 35,721 |
| 2025-11-13 | 31.35 | 31.65 | 30.85 | 30.90 | -1.44% | 18,581 |
| 2025-11-12 | 30.90 | 31.60 | 30.65 | 31.35 | +1.29% | 27,662 |
| 2025-11-11 | 30.40 | 30.95 | 30.40 | 30.95 | +1.81% | 14,251 |
| 2025-11-10 | 30.50 | 30.95 | 30.20 | 30.40 | +0.16% | 20,639 |
| 2025-11-07 | 30.65 | 30.65 | 30.00 | 30.35 | -1.30% | 27,225 |
| 2025-11-06 | 31.25 | 31.30 | 30.60 | 30.75 | -2.23% | 36,575 |
| 2025-11-05 | 30.20 | 31.60 | 30.15 | 31.45 | +3.97% | 54,807 |
| 2025-11-04 | 30.00 | 31.20 | 30.00 | 30.25 | +3.07% | 89,687 |
| 2025-11-03 | 29.65 | 29.75 | 29.25 | 29.35 | -1.34% | 31,778 |
| 2025-10-31 | 29.95 | 30.00 | 29.55 | 29.75 | -0.83% | 21,106 |
| 2025-10-30 | 30.00 | 30.20 | 29.90 | 30.00 | -0.33% | 21,690 |
| 2025-10-29 | 30.15 | 30.50 | 30.05 | 30.10 | -0.33% | 17,369 |
| 2025-10-28 | 29.85 | 30.40 | 29.85 | 30.20 | +1.00% | 17,835 |
| 2025-10-27 | 30.30 | 30.60 | 29.90 | 29.90 | -1.48% | 83,421 |
| 2025-10-24 | 30.20 | 30.55 | 30.10 | 30.35 | +1.17% | 25,349 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jun (+8.64%). Peor mes: Ene (-7.02%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Kinepolis Group NV (KIN.BR)?
49.85 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de KIN.BR?
Máximo de 52.40 y mínimo de 23.70 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Kinepolis Group NV?
Históricamente, el mes más fuerte de KIN.BR ha sido Jun (media +8.64%) y el más débil Ene (media -7.02%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.