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.
KORP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 45.46 | -0.17 | -0.36% | 45.55 | 45.55 | 45.38 | 7,966 |
| 28 May 2024 | 45.6253 | -0.18 | -0.39% | 45.84 | 45.84 | 45.6253 | 952 |
| 24 May 2024 | 45.8054 | 0.08 | 0.16% | 45.76 | 45.818 | 45.71 | 4,913 |
| 23 May 2024 | 45.73 | -0.14 | -0.31% | 45.86 | 45.87 | 45.68 | 10,205 |
| 22 May 2024 | 45.872 | -0.09 | -0.19% | 45.82 | 45.9263 | 45.82 | 7,023 |
| 21 May 2024 | 45.96 | 0.06 | 0.13% | 45.97 | 45.98 | 45.92 | 9,369 |
| 20 May 2024 | 45.90 | -0.01 | -0.02% | 45.87 | 45.9394 | 45.87 | 10,408 |
| 17 May 2024 | 45.91 | -0.04 | -0.09% | 45.92 | 45.9627 | 45.89 | 2,624 |
| 16 May 2024 | 45.951 | -0.11 | -0.24% | 46.04 | 46.04 | 45.95 | 14,882 |
| 15 May 2024 | 46.06 | 0.35 | 0.77% | 46.00 | 46.07 | 45.91 | 21,636 |
| 14 May 2024 | 45.71 | 0.12 | 0.26% | 45.66 | 45.7357 | 45.64 | 9,731 |
| 13 May 2024 | 45.5937 | 0.05 | 0.11% | 45.66 | 45.67 | 45.5901 | 21,332 |
| 10 May 2024 | 45.5449 | -0.14 | -0.32% | 45.60 | 45.6062 | 45.53 | 14,378 |
| 09 May 2024 | 45.689 | 0.06 | 0.14% | 45.54 | 45.7221 | 45.54 | 6,450 |
| 08 May 2024 | 45.625 | -0.10 | -0.21% | 45.65 | 45.68 | 45.61 | 6,968 |
| 07 May 2024 | 45.7206 | 0.04 | 0.09% | 45.78 | 45.803 | 45.695 | 7,135 |
| 06 May 2024 | 45.6808 | 0.07 | 0.15% | 45.65 | 45.7298 | 45.6462 | 7,837 |
| 03 May 2024 | 45.6102 | 0.26 | 0.58% | 45.60 | 45.67 | 45.505 | 11,878 |
| 02 May 2024 | 45.3474 | 0.24 | 0.54% | 45.13 | 45.365 | 45.13 | 6,267 |
| 01 May 2024 | 45.1044 | -0.03 | -0.08% | 45.00 | 45.2535 | 44.98 | 7,547 |
| 30 Abr 2024 | 45.1385 | -0.20 | -0.44% | 45.20 | 45.245 | 45.1385 | 13,537 |
| 29 Abr 2024 | 45.34 | 0.17 | 0.39% | 45.30 | 45.36 | 45.2728 | 5,921 |
| 26 Abr 2024 | 45.1655 | 0.14 | 0.30% | 45.15 | 45.207 | 45.1401 | 7,595 |
| 25 Abr 2024 | 45.03 | -0.22 | -0.48% | 44.89 | 45.03 | 44.87 | 4,802 |
| 24 Abr 2024 | 45.2483 | -0.05 | -0.11% | 45.25 | 45.25 | 45.0901 | 245,938 |
| 23 Abr 2024 | 45.30 | 0.13 | 0.29% | 45.14 | 45.35 | 45.14 | 9,546 |
| 22 Abr 2024 | 45.171 | 0.11 | 0.25% | 45.04 | 45.171 | 45.04 | 9,716 |
| 19 Abr 2024 | 45.0565 | 0.04 | 0.08% | 45.08 | 45.10 | 45.0411 | 9,826 |
| 18 Abr 2024 | 45.02 | -0.10 | -0.22% | 45.10 | 45.10 | 44.97 | 10,337 |
| 17 Abr 2024 | 45.12 | 0.23 | 0.51% | 45.0508 | 45.13 | 45.01 | 8,172 |
| 16 Abr 2024 | 44.89 | -0.12 | -0.27% | 44.86 | 44.9267 | 44.80 | 10,067 |
| 15 Abr 2024 | 45.01 | -0.34 | -0.75% | 45.14 | 45.14 | 44.99 | 12,950 |
| 12 Abr 2024 | 45.35 | 0.11 | 0.24% | 45.41 | 45.42 | 45.34 | 15,243 |
| 11 Abr 2024 | 45.24 | -0.11 | -0.24% | 45.37 | 45.44 | 45.2282 | 481,522 |
| 10 Abr 2024 | 45.35 | -0.49 | -1.07% | 45.52 | 45.52 | 45.32 | 13,307 |
| 09 Abr 2024 | 45.84 | 0.14 | 0.31% | 45.86 | 45.8972 | 45.82 | 11,250 |
| 08 Abr 2024 | 45.70 | -0.06 | -0.13% | 45.68 | 45.75 | 45.68 | 17,584 |
| 05 Abr 2024 | 45.7611 | -0.14 | -0.31% | 45.78 | 45.83 | 45.74 | 14,281 |
| 04 Abr 2024 | 45.9019 | 0.07 | 0.16% | 45.90 | 45.99 | 45.80 | 33,486 |
| 03 Abr 2024 | 45.8277 | 0.06 | 0.12% | 45.67 | 45.86 | 45.635 | 18,599 |
| 02 Abr 2024 | 45.772 | -0.06 | -0.13% | 45.68 | 45.79 | 45.68 | 12,616 |
| 01 Abr 2024 | 45.83 | -0.45 | -0.97% | 46.00 | 46.00 | 45.78 | 9,230 |
| 28 Mar 2024 | 46.28 | -0.06 | -0.13% | 46.30 | 46.335 | 46.26 | 4,617 |
| 27 Mar 2024 | 46.34 | 0.19 | 0.41% | 46.14 | 46.34 | 46.14 | 5,651 |
| 26 Mar 2024 | 46.15 | 0.00 | 0.00% | 46.09 | 46.17 | 46.07 | 14,732 |
| 25 Mar 2024 | 46.15 | -0.13 | -0.28% | 46.24 | 46.24 | 46.13 | 11,386 |
| 22 Mar 2024 | 46.28 | 0.14 | 0.30% | 46.31 | 46.31 | 46.24 | 17,269 |
| 21 Mar 2024 | 46.14 | 0.02 | 0.04% | 46.15 | 46.18 | 46.0931 | 9,271 |
| 20 Mar 2024 | 46.12 | 0.12 | 0.26% | 45.9448 | 46.13 | 45.9448 | 9,174 |
| 19 Mar 2024 | 46.00 | 0.14 | 0.31% | 45.94 | 46.02 | 45.89 | 12,574 |
| 18 Mar 2024 | 45.86 | -0.05 | -0.11% | 45.90 | 45.90 | 45.86 | 19,496 |
| 15 Mar 2024 | 45.91 | 0.00 | -0.01% | 45.89 | 45.93 | 45.86 | 15,813 |
| 14 Mar 2024 | 45.9123 | -0.26 | -0.56% | 46.05 | 46.05 | 45.91 | 21,341 |
| 13 Mar 2024 | 46.17 | -0.01 | -0.02% | 46.183 | 46.235 | 46.15 | 47,732 |
| 12 Mar 2024 | 46.18 | -0.10 | -0.22% | 46.22 | 46.24 | 46.17 | 26,597 |
| 11 Mar 2024 | 46.28 | -0.05 | -0.11% | 46.33 | 46.34 | 46.27 | 13,255 |
| 08 Mar 2024 | 46.3293 | 0.08 | 0.17% | 46.33 | 46.3387 | 46.31 | 16,952 |
| 07 Mar 2024 | 46.2495 | 0.12 | 0.26% | 46.22 | 46.26 | 46.18 | 3,344 |
| 06 Mar 2024 | 46.13 | 0.09 | 0.20% | 46.12 | 46.2184 | 46.12 | 10,159 |
| 05 Mar 2024 | 46.04 | 0.15 | 0.33% | 46.03 | 46.10 | 46.00 | 17,007 |
| 04 Mar 2024 | 45.89 | -0.07 | -0.14% | 45.89 | 45.90 | 45.86 | 10,042 |
| 01 Mar 2024 | 45.9551 | 0.01 | 0.03% | 45.71 | 45.97 | 45.635 | 8,777 |
