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.
LINKKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 20,200.00 | 20.00 | 0.10% | 20,200.00 | 20,940.00 | 20,100.00 | 179,455.00 |
| 19 Jun 2024 | 20,180.00 | 570.00 | 2.91% | 19,620.00 | 20,430.00 | 19,550.00 | 196,081.00 |
| 18 Jun 2024 | 19,610.00 | -830.00 | -4.06% | 20,400.00 | 20,570.00 | 18,550.00 | 313,250.00 |
| 17 Jun 2024 | 20,440.00 | -930.00 | -4.35% | 21,400.00 | 21,480.00 | 19,780.00 | 310,351.00 |
| 16 Jun 2024 | 21,370.00 | 270.00 | 1.28% | 21,080.00 | 21,650.00 | 20,630.00 | 141,034.00 |
| 15 Jun 2024 | 21,100.00 | 120.00 | 0.57% | 21,000.00 | 21,420.00 | 20,920.00 | 98,665.00 |
| 14 Jun 2024 | 20,980.00 | -530.00 | -2.46% | 21,430.00 | 21,890.00 | 20,630.00 | 201,119.00 |
| 13 Jun 2024 | 21,510.00 | -960.00 | -4.27% | 22,500.00 | 22,550.00 | 21,380.00 | 193,186.00 |
| 12 Jun 2024 | 22,470.00 | 1,270.00 | 5.99% | 21,260.00 | 22,760.00 | 20,800.00 | 241,159.00 |
| 11 Jun 2024 | 21,200.00 | -1,060.00 | -4.76% | 22,270.00 | 22,270.00 | 20,810.00 | 229,377.00 |
| 10 Jun 2024 | 22,260.00 | -720.00 | -3.13% | 23,030.00 | 23,030.00 | 22,070.00 | 321,683.00 |
| 09 Jun 2024 | 22,980.00 | 360.00 | 1.59% | 22,600.00 | 23,070.00 | 22,480.00 | 125,875.00 |
| 08 Jun 2024 | 22,620.00 | -490.00 | -2.12% | 23,100.00 | 23,170.00 | 22,190.00 | 178,804.00 |
| 07 Jun 2024 | 23,110.00 | -880.00 | -3.67% | 23,990.00 | 24,630.00 | 22,620.00 | 212,147.00 |
| 06 Jun 2024 | 23,990.00 | -550.00 | -2.24% | 24,530.00 | 24,580.00 | 23,880.00 | 227,452.00 |
| 05 Jun 2024 | 24,540.00 | -20.00 | -0.08% | 24,500.00 | 24,950.00 | 24,410.00 | 306,551.00 |
| 04 Jun 2024 | 24,560.00 | 70.00 | 0.29% | 24,570.00 | 24,850.00 | 24,300.00 | 210,269.00 |
| 03 Jun 2024 | 24,490.00 | -940.00 | -3.70% | 25,440.00 | 25,520.00 | 24,490.00 | 257,973.00 |
| 02 Jun 2024 | 25,430.00 | -290.00 | -1.13% | 25,750.00 | 25,970.00 | 25,380.00 | 144,353.00 |
| 01 Jun 2024 | 25,720.00 | -70.00 | -0.27% | 25,820.00 | 26,100.00 | 25,520.00 | 178,451.00 |
| 31 May 2024 | 25,790.00 | 800.00 | 3.20% | 24,980.00 | 26,200.00 | 24,490.00 | 269,873.00 |
| 30 May 2024 | 24,990.00 | -670.00 | -2.61% | 25,650.00 | 26,630.00 | 24,750.00 | 342,555.00 |
| 29 May 2024 | 25,660.00 | -20.00 | -0.08% | 25,600.00 | 26,610.00 | 25,040.00 | 363,116.00 |
| 28 May 2024 | 25,680.00 | -300.00 | -1.15% | 25,980.00 | 26,050.00 | 24,800.00 | 385,430.00 |
| 27 May 2024 | 25,980.00 | 2,200.00 | 9.25% | 23,780.00 | 26,110.00 | 23,510.00 | 383,623.00 |
| 26 May 2024 | 23,780.00 | -400.00 | -1.65% | 24,210.00 | 24,950.00 | 23,750.00 | 355,186.00 |
| 25 May 2024 | 24,180.00 | 180.00 | 0.75% | 23,940.00 | 24,300.00 | 23,600.00 | 321,521.00 |
| 24 May 2024 | 24,000.00 | 900.00 | 3.90% | 23,200.00 | 24,820.00 | 23,070.00 | 433,212.00 |
| 23 May 2024 | 23,100.00 | 560.00 | 2.48% | 22,560.00 | 23,310.00 | 21,650.00 | 281,060.00 |
| 22 May 2024 | 22,540.00 | -610.00 | -2.63% | 23,100.00 | 23,310.00 | 22,220.00 | 251,052.00 |
| 21 May 2024 | 23,150.00 | -430.00 | -1.82% | 23,540.00 | 23,810.00 | 22,800.00 | 280,953.00 |
| 20 May 2024 | 23,580.00 | 550.00 | 2.39% | 23,100.00 | 23,800.00 | 22,640.00 | 573,059.00 |
| 19 May 2024 | 23,030.00 | 380.00 | 1.68% | 22,670.00 | 23,790.00 | 22,570.00 | 471,156.00 |
| 18 May 2024 | 22,650.00 | 230.00 | 1.03% | 22,450.00 | 23,040.00 | 22,250.00 | 332,642.00 |
| 17 May 2024 | 22,420.00 | 890.00 | 4.13% | 21,570.00 | 23,230.00 | 21,520.00 | 541,163.00 |
| 16 May 2024 | 21,530.00 | 2,140.00 | 11.04% | 19,300.00 | 22,080.00 | 18,870.00 | 268,455.00 |
| 15 May 2024 | 19,390.00 | 1,120.00 | 6.13% | 18,250.00 | 19,400.00 | 18,040.00 | 214,425.00 |
| 14 May 2024 | 18,270.00 | -460.00 | -2.46% | 18,710.00 | 18,990.00 | 18,190.00 | 152,511.00 |
| 13 May 2024 | 18,730.00 | -320.00 | -1.68% | 19,090.00 | 19,200.00 | 18,360.00 | 152,049.00 |
| 12 May 2024 | 19,050.00 | 220.00 | 1.17% | 18,760.00 | 19,180.00 | 18,740.00 | 67,764.00 |
| 11 May 2024 | 18,830.00 | -350.00 | -1.82% | 19,160.00 | 19,470.00 | 18,770.00 | 90,186.00 |
| 10 May 2024 | 19,180.00 | -690.00 | -3.47% | 19,870.00 | 20,050.00 | 19,050.00 | 153,783.00 |
| 09 May 2024 | 19,870.00 | 450.00 | 2.32% | 19,540.00 | 20,050.00 | 19,350.00 | 160,443.00 |
| 08 May 2024 | 19,420.00 | -370.00 | -1.87% | 19,740.00 | 19,870.00 | 19,210.00 | 225,673.00 |
| 07 May 2024 | 19,790.00 | -650.00 | -3.18% | 20,410.00 | 20,620.00 | 19,650.00 | 265,542.00 |
| 06 May 2024 | 20,440.00 | 220.00 | 1.09% | 20,220.00 | 21,250.00 | 20,130.00 | 377,139.00 |
| 05 May 2024 | 20,220.00 | -40.00 | -0.20% | 20,250.00 | 20,600.00 | 19,870.00 | 100,951.00 |
| 04 May 2024 | 20,260.00 | 200.00 | 1.00% | 19,990.00 | 20,470.00 | 19,650.00 | 147,852.00 |
| 03 May 2024 | 20,060.00 | 900.00 | 4.70% | 19,090.00 | 20,100.00 | 19,030.00 | 200,014.00 |
| 02 May 2024 | 19,160.00 | 110.00 | 0.58% | 19,100.00 | 19,460.00 | 18,300.00 | 208,532.00 |
| 01 May 2024 | 19,050.00 | 130.00 | 0.69% | 18,890.00 | 19,210.00 | 17,600.00 | 343,444.00 |
| 30 Abr 2024 | 18,920.00 | -1,240.00 | -6.15% | 20,150.00 | 20,340.00 | 18,490.00 | 257,781.00 |
| 29 Abr 2024 | 20,160.00 | 390.00 | 1.97% | 20,210.00 | 20,370.00 | 19,210.00 | 557,966.00 |
| 28 Abr 2024 | 19,770.00 | -850.00 | -4.12% | 20,620.00 | 20,810.00 | 19,720.00 | 206,724.00 |
| 27 Abr 2024 | 20,620.00 | -280.00 | -1.34% | 20,880.00 | 20,970.00 | 20,000.00 | 186,034.00 |
| 26 Abr 2024 | 20,900.00 | -100.00 | -0.48% | 21,010.00 | 21,440.00 | 20,650.00 | 183,124.00 |
| 25 Abr 2024 | 21,000.00 | -160.00 | -0.76% | 21,140.00 | 21,520.00 | 20,790.00 | 299,024.00 |
| 24 Abr 2024 | 21,160.00 | -810.00 | -3.69% | 21,970.00 | 22,490.00 | 20,930.00 | 222,137.00 |
| 23 Abr 2024 | 21,970.00 | -530.00 | -2.36% | 22,450.00 | 22,580.00 | 21,870.00 | 175,284.00 |
| 22 Abr 2024 | 22,500.00 | 470.00 | 2.13% | 22,060.00 | 23,270.00 | 21,910.00 | 399,353.00 |
| 21 Abr 2024 | 22,030.00 | 250.00 | 1.15% | 21,860.00 | 22,190.00 | 21,340.00 | 161,221.00 |
| 20 Abr 2024 | 21,780.00 | 1,330.00 | 6.50% | 20,390.00 | 21,940.00 | 20,200.00 | 198,625.00 |
| 19 Abr 2024 | 20,450.00 | 0.00 | 0.00% | 20,410.00 | 20,620.00 | 18,930.00 | 301,778.00 |
| 18 Abr 2024 | 20,450.00 | 860.00 | 4.39% | 19,630.00 | 20,520.00 | 18,970.00 | 288,923.00 |
| 17 Abr 2024 | 19,590.00 | -680.00 | -3.35% | 20,210.00 | 20,370.00 | 19,170.00 | 259,670.00 |
| 16 Abr 2024 | 20,270.00 | -350.00 | -1.70% | 20,670.00 | 20,770.00 | 19,400.00 | 298,590.00 |
| 15 Abr 2024 | 20,620.00 | -720.00 | -3.37% | 21,130.00 | 21,850.00 | 20,190.00 | 296,981.00 |
| 14 Abr 2024 | 21,340.00 | 990.00 | 4.86% | 20,270.00 | 21,530.00 | 19,470.00 | 462,910.00 |
| 13 Abr 2024 | 20,350.00 | -2,150.00 | -9.56% | 22,530.00 | 22,780.00 | 18,560.00 | 381,251.00 |
| 12 Abr 2024 | 22,500.00 | -2,670.00 | -10.61% | 25,200.00 | 25,590.00 | 21,150.00 | 337,883.00 |
| 11 Abr 2024 | 25,170.00 | 320.00 | 1.29% | 24,830.00 | 25,220.00 | 24,440.00 | 205,438.00 |
| 10 Abr 2024 | 24,850.00 | -130.00 | -0.52% | 24,980.00 | 25,270.00 | 24,460.00 | 285,710.00 |
| 09 Abr 2024 | 24,980.00 | -830.00 | -3.22% | 25,830.00 | 25,960.00 | 24,820.00 | 285,653.00 |
| 08 Abr 2024 | 25,810.00 | 100.00 | 0.39% | 25,700.00 | 26,510.00 | 25,150.00 | 532,846.00 |
| 07 Abr 2024 | 25,710.00 | 390.00 | 1.54% | 25,250.00 | 25,820.00 | 25,200.00 | 191,636.00 |
| 06 Abr 2024 | 25,320.00 | 110.00 | 0.44% | 25,130.00 | 25,590.00 | 25,030.00 | 176,759.00 |
| 05 Abr 2024 | 25,210.00 | -650.00 | -2.51% | 25,740.00 | 25,800.00 | 24,740.00 | 249,340.00 |
| 04 Abr 2024 | 25,860.00 | -50.00 | -0.19% | 25,770.00 | 26,390.00 | 25,530.00 | 320,121.00 |
| 03 Abr 2024 | 25,910.00 | -560.00 | -2.12% | 26,420.00 | 26,900.00 | 25,540.00 | 337,392.00 |
| 02 Abr 2024 | 26,470.00 | 20.00 | 0.08% | 26,410.00 | 27,560.00 | 25,500.00 | 466,127.00 |
| 01 Abr 2024 | 26,450.00 | -660.00 | -2.43% | 27,240.00 | 27,350.00 | 25,830.00 | 284,846.00 |
| 31 Mar 2024 | 27,110.00 | -60.00 | -0.22% | 27,180.00 | 27,580.00 | 26,990.00 | 238,058.00 |
| 30 Mar 2024 | 27,170.00 | 20.00 | 0.07% | 27,120.00 | 27,570.00 | 26,890.00 | 263,843.00 |
| 29 Mar 2024 | 27,150.00 | -220.00 | -0.80% | 27,340.00 | 27,450.00 | 26,840.00 | 281,869.00 |
| 28 Mar 2024 | 27,370.00 | -440.00 | -1.58% | 27,760.00 | 28,240.00 | 27,260.00 | 357,517.00 |
| 27 Mar 2024 | 27,810.00 | -830.00 | -2.90% | 28,650.00 | 28,790.00 | 27,440.00 | 390,575.00 |
| 26 Mar 2024 | 28,640.00 | 1,210.00 | 4.41% | 27,510.00 | 29,410.00 | 27,400.00 | 491,529.00 |
| 25 Mar 2024 | 27,430.00 | 760.00 | 2.85% | 26,600.00 | 27,620.00 | 26,440.00 | 813,608.00 |
| 24 Mar 2024 | 26,670.00 | 280.00 | 1.06% | 26,330.00 | 26,820.00 | 26,140.00 | 290,315.00 |
| 23 Mar 2024 | 26,390.00 | -400.00 | -1.49% | 26,850.00 | 27,140.00 | 26,190.00 | 331,043.00 |
