Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KPOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 13.784 | 0.24 | 1.77% | 13.76 | 13.784 | 13.76 | 249 |
| 26 Sep 2024 | 13.544 | 0.77 | 6.06% | 13.58 | 13.58 | 13.43 | 250 |
| 25 Sep 2024 | 12.7702 | -0.27 | -2.05% | 12.96 | 12.96 | 12.7702 | 175 |
| 24 Sep 2024 | 13.0379 | 0.37 | 2.91% | 13.01 | 13.0379 | 13.01 | 89 |
| 23 Sep 2024 | 12.6689 | 0.14 | 1.12% | 12.66 | 12.6689 | 12.66 | 88 |
| 20 Sep 2024 | 12.5288 | -0.17 | -1.38% | 12.51 | 12.5288 | 12.51 | 26 |
| 19 Sep 2024 | 12.7037 | 0.09 | 0.75% | 12.65 | 12.7037 | 12.65 | 88 |
| 18 Sep 2024 | 12.6087 | 0.01 | 0.05% | 12.65 | 12.84 | 12.6087 | 230 |
| 17 Sep 2024 | 12.6018 | -0.05 | -0.43% | 12.73 | 12.73 | 12.6018 | 96 |
| 16 Sep 2024 | 12.6564 | 0.06 | 0.46% | 12.70 | 12.70 | 12.65 | 76 |
| 13 Sep 2024 | 12.5987 | 0.04 | 0.32% | 12.57 | 12.5987 | 12.57 | 154 |
| 12 Sep 2024 | 12.5591 | 0.06 | 0.52% | 12.5591 | 12.5591 | 12.5591 | 7 |
| 11 Sep 2024 | 12.4945 | 0.22 | 1.76% | 12.37 | 12.4945 | 12.37 | 57 |
| 10 Sep 2024 | 12.2783 | -0.12 | -0.99% | 12.31 | 12.31 | 12.2783 | 71 |
| 09 Sep 2024 | 12.4005 | 0.28 | 2.31% | 12.39 | 12.4005 | 12.39 | 72 |
| 06 Sep 2024 | 12.12 | -0.59 | -4.65% | 12.44 | 12.44 | 12.12 | 437 |
| 05 Sep 2024 | 12.7114 | 0.15 | 1.22% | 12.76 | 12.76 | 12.7114 | 32 |
| 04 Sep 2024 | 12.5581 | 0.16 | 1.27% | 12.46 | 12.5581 | 12.46 | 64 |
| 03 Sep 2024 | 12.40 | -0.95 | -7.14% | 13.13 | 13.13 | 12.40 | 194 |
| 30 Ago 2024 | 13.3528 | 0.12 | 0.92% | 13.34 | 13.3528 | 13.34 | 42 |
| 29 Ago 2024 | 13.2309 | 0.00 | -0.01% | 13.25 | 13.25 | 13.2309 | 39 |
| 28 Ago 2024 | 13.2321 | -0.26 | -1.93% | 13.33 | 13.33 | 13.19 | 281 |
| 27 Ago 2024 | 13.492 | 0.01 | 0.10% | 13.48 | 13.492 | 13.48 | 73 |
| 26 Ago 2024 | 13.4787 | -0.06 | -0.45% | 13.48 | 13.48 | 13.4787 | 65 |
| 23 Ago 2024 | 13.5392 | 0.31 | 2.31% | 13.37 | 13.5392 | 13.37 | 84 |
| 22 Ago 2024 | 13.2339 | -0.02 | -0.11% | 13.44 | 13.44 | 13.2339 | 138 |
| 21 Ago 2024 | 13.2489 | 0.14 | 1.04% | 13.2489 | 13.2489 | 13.2489 | 27 |
| 20 Ago 2024 | 13.112 | 0.04 | 0.31% | 13.10 | 13.112 | 13.10 | 43 |
| 19 Ago 2024 | 13.0714 | 0.31 | 2.44% | 12.93 | 13.0714 | 12.93 | 91 |
| 16 Ago 2024 | 12.7598 | 0.04 | 0.34% | 12.61 | 12.7598 | 12.61 | 66 |
| 15 Ago 2024 | 12.7171 | 0.09 | 0.75% | 12.7171 | 12.7171 | 12.7171 | 45 |
| 14 Ago 2024 | 12.6223 | -0.19 | -1.48% | 12.61 | 12.6223 | 12.61 | 44 |
| 13 Ago 2024 | 12.8125 | -0.03 | -0.25% | 12.69 | 12.8125 | 12.69 | 51 |
| 12 Ago 2024 | 12.8448 | -0.04 | -0.33% | 12.84 | 12.8448 | 12.84 | 362 |
| 09 Ago 2024 | 12.8868 | -0.15 | -1.18% | 12.84 | 12.95 | 12.84 | 393 |
| 08 Ago 2024 | 13.0411 | 0.42 | 3.30% | 13.0411 | 13.0411 | 13.0411 | 35 |
| 07 Ago 2024 | 12.6247 | 0.37 | 3.06% | 12.95 | 12.95 | 12.6247 | 104 |
| 06 Ago 2024 | 12.25 | -0.15 | -1.19% | 12.09 | 12.25 | 12.09 | 457 |
| 05 Ago 2024 | 12.3973 | -0.82 | -6.18% | 13.42 | 13.42 | 12.04 | 806 |
| 02 Ago 2024 | 13.2135 | -0.06 | -0.46% | 13.28 | 13.28 | 13.2135 | 63 |
| 01 Ago 2024 | 13.2748 | -0.12 | -0.93% | 13.45 | 13.45 | 13.2748 | 28 |
| 31 Jul 2024 | 13.3995 | 0.19 | 1.45% | 13.3995 | 13.3995 | 13.3995 | 9 |
| 30 Jul 2024 | 13.2074 | -0.15 | -1.14% | 13.2074 | 13.2074 | 13.2074 | 65 |
| 29 Jul 2024 | 13.3599 | 0.03 | 0.26% | 13.40 | 13.40 | 13.3599 | 253 |
| 26 Jul 2024 | 13.3255 | 0.03 | 0.26% | 13.40 | 13.40 | 13.3255 | 47 |
| 25 Jul 2024 | 13.2914 | 0.06 | 0.49% | 13.34 | 13.34 | 13.2914 | 12 |
| 24 Jul 2024 | 13.2266 | -0.17 | -1.25% | 13.39 | 13.39 | 13.2266 | 431 |
| 23 Jul 2024 | 13.3946 | -0.20 | -1.43% | 13.48 | 13.48 | 13.3946 | 154 |
| 22 Jul 2024 | 13.5896 | 0.01 | 0.07% | 13.60 | 13.60 | 13.555 | 270 |
| 19 Jul 2024 | 13.5799 | -0.05 | -0.39% | 13.75 | 13.75 | 13.5799 | 120 |
| 18 Jul 2024 | 13.6333 | -0.14 | -1.04% | 13.84 | 13.84 | 13.6333 | 38 |
| 17 Jul 2024 | 13.776 | -0.15 | -1.10% | 13.85 | 13.85 | 13.776 | 207 |
| 16 Jul 2024 | 13.929 | -0.06 | -0.43% | 13.91 | 13.929 | 13.91 | 84 |
| 15 Jul 2024 | 13.989 | -0.31 | -2.17% | 14.10 | 14.13 | 13.989 | 523 |
| 12 Jul 2024 | 14.2987 | 0.19 | 1.36% | 14.2987 | 14.2987 | 14.2987 | 9 |
| 11 Jul 2024 | 14.1073 | -0.06 | -0.45% | 14.28 | 14.28 | 14.1073 | 77 |
| 10 Jul 2024 | 14.1706 | 0.19 | 1.35% | 14.15 | 14.1706 | 14.08 | 90 |
| 09 Jul 2024 | 13.9824 | -0.09 | -0.67% | 14.03 | 14.07 | 13.9824 | 443 |
| 08 Jul 2024 | 14.0773 | 0.26 | 1.86% | 14.15 | 14.1506 | 14.04 | 2,705 |
| 05 Jul 2024 | 13.82 | -0.09 | -0.66% | 13.92 | 13.92 | 13.80 | 1,938 |
| 03 Jul 2024 | 13.9122 | -0.24 | -1.67% | 13.83 | 13.96 | 13.83 | 336 |
| 02 Jul 2024 | 14.149 | -0.20 | -1.41% | 14.06 | 14.149 | 14.06 | 59 |
| 01 Jul 2024 | 14.3514 | 0.26 | 1.85% | 14.39 | 14.39 | 14.3514 | 198 |
