Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
TKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 31.74 | -0.720 | -2.22% | 32.40 | 32.88 | 31.71 | 448,154.00 |
| 28 Jun 2024 | 32.46 | -0.760 | -2.29% | 33.22 | 33.53 | 32.46 | 936,286.00 |
| 27 Jun 2024 | 33.22 | 0.650 | 2.00% | 32.50 | 33.49 | 31.52 | 537,832.00 |
| 26 Jun 2024 | 32.57 | -0.880 | -2.63% | 33.51 | 33.91 | 32.56 | 974,301.00 |
| 25 Jun 2024 | 33.45 | 1.35 | 4.21% | 32.10 | 33.91 | 31.82 | 683,917.00 |
| 24 Jun 2024 | 32.10 | 0.180 | 0.56% | 31.80 | 32.24 | 30.68 | 810,888.00 |
| 23 Jun 2024 | 31.92 | -0.790 | -2.42% | 32.75 | 33.33 | 31.69 | 452,876.00 |
| 22 Jun 2024 | 32.71 | -0.110 | -0.34% | 32.53 | 32.92 | 32.30 | 320,496.00 |
| 21 Jun 2024 | 32.82 | -0.170 | -0.52% | 33.00 | 33.87 | 32.35 | 787,760.00 |
| 20 Jun 2024 | 32.99 | 0.560 | 1.73% | 32.43 | 34.54 | 32.38 | 991,528.00 |
| 19 Jun 2024 | 32.43 | 0.680 | 2.14% | 31.70 | 33.32 | 31.39 | 1,206,870.00 |
| 18 Jun 2024 | 31.75 | -2.05 | -6.07% | 33.90 | 33.90 | 30.55 | 1,777,688.00 |
| 17 Jun 2024 | 33.80 | -5.03 | -12.95% | 38.72 | 38.88 | 33.17 | 1,529,026.00 |
| 16 Jun 2024 | 38.83 | -0.310 | -0.79% | 39.14 | 39.20 | 38.21 | 727,602.00 |
| 15 Jun 2024 | 39.14 | 0.130 | 0.33% | 39.04 | 39.77 | 38.63 | 485,436.00 |
| 14 Jun 2024 | 39.01 | -0.890 | -2.23% | 40.05 | 41.15 | 38.44 | 627,929.00 |
| 13 Jun 2024 | 39.90 | -2.53 | -5.96% | 42.34 | 42.49 | 39.73 | 1,036,613.00 |
| 12 Jun 2024 | 42.43 | 1.21 | 2.94% | 41.11 | 43.32 | 39.95 | 698,809.00 |
| 11 Jun 2024 | 41.22 | -1.22 | -2.87% | 42.75 | 42.75 | 40.37 | 1,158,326.00 |
| 10 Jun 2024 | 42.44 | -1.31 | -2.99% | 43.75 | 43.94 | 42.29 | 536,378.00 |
| 09 Jun 2024 | 43.75 | -0.150 | -0.34% | 43.70 | 44.15 | 42.80 | 568,729.00 |
| 08 Jun 2024 | 43.90 | -2.11 | -4.59% | 45.75 | 45.86 | 43.43 | 1,787,951.00 |
| 07 Jun 2024 | 46.01 | -2.47 | -5.09% | 48.56 | 49.30 | 44.25 | 1,867,678.00 |
| 06 Jun 2024 | 48.48 | -1.75 | -3.48% | 50.12 | 50.23 | 48.20 | 566,565.00 |
| 05 Jun 2024 | 50.23 | 1.03 | 2.09% | 49.17 | 50.24 | 48.93 | 801,214.00 |
| 04 Jun 2024 | 49.20 | 0.450 | 0.92% | 48.73 | 49.20 | 47.33 | 789,727.00 |
| 03 Jun 2024 | 48.75 | -0.800 | -1.61% | 49.53 | 51.01 | 48.64 | 1,008,169.00 |
| 02 Jun 2024 | 49.55 | 0.540 | 1.10% | 49.00 | 50.07 | 48.54 | 611,884.00 |
| 01 Jun 2024 | 49.01 | -0.140 | -0.28% | 49.03 | 49.18 | 48.50 | 1,500,712.00 |
| 31 May 2024 | 49.15 | 0.060 | 0.12% | 49.02 | 49.80 | 48.50 | 1,679,784.00 |
| 30 May 2024 | 49.09 | -0.990 | -1.98% | 50.09 | 50.89 | 48.45 | 1,386,744.00 |
| 29 May 2024 | 50.08 | -0.760 | -1.49% | 50.57 | 51.45 | 49.92 | 1,063,235.00 |
| 28 May 2024 | 50.84 | -1.20 | -2.31% | 52.26 | 52.32 | 50.23 | 1,094,265.00 |
| 27 May 2024 | 52.04 | -0.160 | -0.31% | 52.03 | 53.15 | 51.20 | 1,190,714.00 |
| 26 May 2024 | 52.20 | -1.52 | -2.83% | 53.95 | 54.52 | 52.04 | 590,942.00 |
| 25 May 2024 | 53.72 | 0.630 | 1.19% | 53.00 | 53.74 | 52.83 | 688,995.00 |
| 24 May 2024 | 53.09 | 0.310 | 0.59% | 52.68 | 53.65 | 51.41 | 717,035.00 |
| 23 May 2024 | 52.78 | 0.050 | 0.09% | 52.73 | 53.63 | 49.93 | 1,185,262.00 |
| 22 May 2024 | 52.73 | -1.32 | -2.44% | 54.00 | 54.18 | 52.10 | 738,194.00 |
| 21 May 2024 | 54.05 | 0.540 | 1.01% | 53.45 | 55.05 | 52.33 | 1,053,911.00 |
| 20 May 2024 | 53.51 | 3.55 | 7.11% | 50.04 | 53.84 | 49.56 | 1,169,122.00 |
| 19 May 2024 | 49.96 | -2.17 | -4.16% | 51.97 | 52.84 | 49.89 | 1,167,220.00 |
| 18 May 2024 | 52.13 | -0.170 | -0.33% | 52.28 | 52.93 | 51.59 | 864,953.00 |
| 17 May 2024 | 52.30 | 1.01 | 1.97% | 51.41 | 52.97 | 50.60 | 1,237,268.00 |
| 16 May 2024 | 51.29 | 0.890 | 1.77% | 50.47 | 52.18 | 50.01 | 1,168,299.00 |
| 15 May 2024 | 50.40 | 2.50 | 5.22% | 47.94 | 50.88 | 47.54 | 1,147,648.00 |
| 14 May 2024 | 47.90 | -0.860 | -1.76% | 48.82 | 50.00 | 47.65 | 1,066,030.00 |
| 13 May 2024 | 48.76 | -1.41 | -2.81% | 50.12 | 50.25 | 47.19 | 968,199.00 |
| 12 May 2024 | 50.17 | -1.02 | -1.99% | 51.10 | 51.57 | 50.11 | 851,084.00 |
| 11 May 2024 | 51.19 | 1.20 | 2.40% | 50.37 | 52.34 | 50.00 | 1,508,927.00 |
| 10 May 2024 | 49.99 | -1.63 | -3.16% | 51.42 | 53.36 | 49.37 | 1,160,897.00 |
| 09 May 2024 | 51.62 | 1.73 | 3.47% | 49.86 | 51.74 | 49.16 | 1,042,125.00 |
| 08 May 2024 | 49.89 | -0.110 | -0.22% | 50.13 | 51.06 | 49.00 | 1,622,038.00 |
| 07 May 2024 | 50.00 | -2.00 | -3.85% | 52.08 | 52.98 | 49.96 | 1,356,410.00 |
| 06 May 2024 | 52.00 | -1.15 | -2.16% | 52.96 | 54.37 | 51.96 | 1,864,745.00 |
| 05 May 2024 | 53.15 | 0.370 | 0.70% | 52.60 | 53.76 | 50.91 | 1,591,082.00 |
| 04 May 2024 | 52.78 | 1.42 | 2.76% | 51.41 | 53.25 | 50.46 | 1,829,024.00 |
| 03 May 2024 | 51.36 | 2.12 | 4.31% | 49.17 | 51.78 | 48.57 | 1,339,743.00 |
| 02 May 2024 | 49.24 | -0.520 | -1.05% | 50.16 | 50.58 | 47.36 | 1,146,565.00 |
| 01 May 2024 | 49.76 | 1.64 | 3.41% | 48.40 | 49.86 | 45.03 | 1,355,947.00 |
| 30 Abr 2024 | 48.12 | -3.17 | -6.18% | 51.00 | 51.29 | 46.11 | 1,580,708.00 |
| 29 Abr 2024 | 51.29 | -2.61 | -4.84% | 52.65 | 54.60 | 49.94 | 2,251,886.00 |
| 28 Abr 2024 | 53.90 | 2.35 | 4.56% | 56.06 | 64.33 | 53.05 | 3,707,916.00 |
| 27 Abr 2024 | 51.55 | 2.27 | 4.61% | 49.21 | 53.69 | 47.96 | 2,005,651.00 |
| 26 Abr 2024 | 49.28 | -1.03 | -2.05% | 50.31 | 50.31 | 48.51 | 804,873.00 |
| 25 Abr 2024 | 50.31 | -0.600 | -1.18% | 50.70 | 51.20 | 48.41 | 1,060,879.00 |
| 24 Abr 2024 | 50.91 | -3.81 | -6.96% | 54.52 | 54.96 | 50.50 | 1,635,229.00 |
| 23 Abr 2024 | 54.72 | -1.66 | -2.94% | 56.17 | 56.46 | 53.83 | 2,057,595.00 |
| 22 Abr 2024 | 56.38 | 1.25 | 2.27% | 55.69 | 56.69 | 54.22 | 1,132,243.00 |
| 21 Abr 2024 | 55.13 | 1.77 | 3.32% | 54.70 | 57.38 | 54.12 | 1,938,966.00 |
| 20 Abr 2024 | 53.36 | 4.02 | 8.15% | 49.38 | 54.09 | 49.38 | 2,073,564.00 |
| 19 Abr 2024 | 49.34 | 0.020 | 0.04% | 49.18 | 50.36 | 45.41 | 1,297,232.00 |
| 18 Abr 2024 | 49.32 | 0.960 | 1.99% | 48.60 | 49.59 | 46.68 | 2,040,877.00 |
| 17 Abr 2024 | 48.36 | -1.31 | -2.64% | 49.39 | 50.19 | 47.32 | 1,373,431.00 |
| 16 Abr 2024 | 49.67 | -1.21 | -2.38% | 50.62 | 50.96 | 47.60 | 1,564,364.00 |
| 15 Abr 2024 | 50.88 | -2.28 | -4.29% | 52.89 | 54.32 | 48.77 | 3,154,385.00 |
| 14 Abr 2024 | 53.16 | 2.83 | 5.62% | 50.28 | 53.77 | 48.00 | 1,936,229.00 |
| 13 Abr 2024 | 50.33 | -6.42 | -11.31% | 56.66 | 58.05 | 45.70 | 1,987,922.00 |
| 12 Abr 2024 | 56.75 | -9.23 | -13.99% | 65.34 | 65.80 | 55.19 | 2,592,217.00 |
| 11 Abr 2024 | 65.98 | -3.50 | -5.04% | 68.53 | 69.30 | 65.05 | 1,930,012.00 |
| 10 Abr 2024 | 69.48 | -2.01 | -2.81% | 69.99 | 69.99 | 65.93 | 1,606,233.00 |
| 09 Abr 2024 | 71.49 | 3.74 | 5.52% | 67.75 | 75.71 | 67.21 | 2,790,915.00 |
| 08 Abr 2024 | 67.75 | 1.98 | 3.01% | 65.55 | 68.34 | 63.22 | 1,609,152.00 |
| 07 Abr 2024 | 65.77 | 1.40 | 2.17% | 64.20 | 67.06 | 64.02 | 1,579,564.00 |
| 06 Abr 2024 | 64.37 | -0.310 | -0.48% | 64.27 | 67.35 | 63.68 | 1,489,109.00 |
| 05 Abr 2024 | 64.68 | -2.20 | -3.29% | 66.58 | 66.70 | 62.70 | 2,092,958.00 |
| 04 Abr 2024 | 66.88 | 4.51 | 7.23% | 62.00 | 68.50 | 60.65 | 1,521,203.00 |
| 03 Abr 2024 | 62.37 | -2.32 | -3.59% | 64.88 | 66.22 | 61.36 | 1,575,010.00 |
| 02 Abr 2024 | 64.69 | -5.99 | -8.47% | 70.77 | 70.98 | 64.33 | 2,102,036.00 |
| 01 Abr 2024 | 70.68 | -2.02 | -2.78% | 74.69 | 79.07 | 69.03 | 3,312,891.00 |
| 31 Mar 2024 | 72.70 | 3.28 | 4.72% | 68.72 | 79.30 | 68.51 | 3,291,021.00 |
| 30 Mar 2024 | 69.42 | 0.270 | 0.39% | 70.70 | 74.28 | 69.39 | 1,979,167.00 |
