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.
BCHKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 Jun 2024 | 664,500.00 | -10,500.00 | -1.56% | 672,000.00 | 684,500.00 | 657,000.00 | 366.00 |
| 07 Jun 2024 | 675,000.00 | -13,000.00 | -1.89% | 690,000.00 | 720,000.00 | 669,500.00 | 437.00 |
| 06 Jun 2024 | 688,000.00 | 3,000.00 | 0.44% | 685,500.00 | 694,000.00 | 678,500.00 | 375.00 |
| 05 Jun 2024 | 685,000.00 | 24,500.00 | 3.71% | 660,500.00 | 687,500.00 | 659,000.00 | 346.00 |
| 04 Jun 2024 | 660,500.00 | 12,500.00 | 1.93% | 647,500.00 | 662,000.00 | 640,000.00 | 282.00 |
| 03 Jun 2024 | 648,000.00 | 5,500.00 | 0.86% | 642,500.00 | 654,500.00 | 638,000.00 | 312.00 |
| 02 Jun 2024 | 642,500.00 | -5,000.00 | -0.77% | 649,000.00 | 650,500.00 | 637,500.00 | 174.00 |
| 01 Jun 2024 | 647,500.00 | 10,000.00 | 1.57% | 637,500.00 | 650,500.00 | 636,000.00 | 156.00 |
| 31 May 2024 | 637,500.00 | -9,500.00 | -1.47% | 646,500.00 | 652,500.00 | 628,500.00 | 258.00 |
| 30 May 2024 | 647,000.00 | 1,000.00 | 0.15% | 646,000.00 | 656,500.00 | 641,500.00 | 312.00 |
| 29 May 2024 | 646,000.00 | -5,000.00 | -0.77% | 652,500.00 | 656,500.00 | 643,000.00 | 424.00 |
| 28 May 2024 | 651,000.00 | -27,000.00 | -3.98% | 677,000.00 | 677,000.00 | 643,500.00 | 421.00 |
| 27 May 2024 | 678,000.00 | 3,000.00 | 0.44% | 674,500.00 | 694,500.00 | 670,000.00 | 419.00 |
| 26 May 2024 | 675,000.00 | -11,000.00 | -1.60% | 686,000.00 | 687,000.00 | 674,000.00 | 352.00 |
| 25 May 2024 | 686,000.00 | -2,000.00 | -0.29% | 689,500.00 | 695,500.00 | 683,500.00 | 428.00 |
| 24 May 2024 | 688,000.00 | 3,000.00 | 0.44% | 684,500.00 | 693,500.00 | 672,000.00 | 368.00 |
| 23 May 2024 | 685,000.00 | -2,000.00 | -0.29% | 689,000.00 | 712,500.00 | 659,000.00 | 643.00 |
| 22 May 2024 | 687,000.00 | -23,500.00 | -3.31% | 711,000.00 | 711,000.00 | 681,000.00 | 463.00 |
| 21 May 2024 | 710,500.00 | 5,000.00 | 0.71% | 708,000.00 | 724,500.00 | 700,000.00 | 563.00 |
| 20 May 2024 | 705,500.00 | 31,000.00 | 4.60% | 676,000.00 | 705,500.00 | 662,500.00 | 481.00 |
| 19 May 2024 | 674,500.00 | 13,000.00 | 1.97% | 662,000.00 | 687,000.00 | 657,500.00 | 597.00 |
| 18 May 2024 | 661,500.00 | 16,500.00 | 2.56% | 645,000.00 | 681,000.00 | 643,000.00 | 502.00 |
| 17 May 2024 | 645,000.00 | 25,500.00 | 4.12% | 619,000.00 | 658,000.00 | 616,000.00 | 526.00 |
| 16 May 2024 | 619,500.00 | -26,500.00 | -4.10% | 647,000.00 | 648,000.00 | 616,500.00 | 494.00 |
| 15 May 2024 | 646,000.00 | 44,000.00 | 7.31% | 602,000.00 | 648,000.00 | 594,000.00 | 356.00 |
| 14 May 2024 | 602,000.00 | -9,000.00 | -1.47% | 610,500.00 | 613,000.00 | 597,500.00 | 313.00 |
| 13 May 2024 | 611,000.00 | 1,000.00 | 0.16% | 611,000.00 | 625,000.00 | 593,000.00 | 403.00 |
| 12 May 2024 | 610,000.00 | 5,500.00 | 0.91% | 605,500.00 | 616,500.00 | 605,000.00 | 325.00 |
| 11 May 2024 | 604,500.00 | 500.00 | 0.08% | 605,000.00 | 611,000.00 | 598,500.00 | 385.00 |
| 10 May 2024 | 604,000.00 | -32,500.00 | -5.11% | 635,500.00 | 635,500.00 | 596,000.00 | 430.00 |
| 09 May 2024 | 636,500.00 | 8,000.00 | 1.27% | 629,000.00 | 638,500.00 | 619,000.00 | 427.00 |
| 08 May 2024 | 628,500.00 | -33,000.00 | -4.99% | 663,500.00 | 664,500.00 | 622,500.00 | 612.00 |
| 07 May 2024 | 661,500.00 | -3,000.00 | -0.45% | 664,000.00 | 693,000.00 | 656,000.00 | 604.00 |
| 06 May 2024 | 664,500.00 | 5,000.00 | 0.76% | 660,000.00 | 677,500.00 | 653,000.00 | 469.00 |
| 05 May 2024 | 659,500.00 | 6,000.00 | 0.92% | 654,500.00 | 665,000.00 | 640,000.00 | 530.00 |
| 04 May 2024 | 653,500.00 | 7,000.00 | 1.08% | 646,000.00 | 675,500.00 | 646,000.00 | 563.00 |
| 03 May 2024 | 646,500.00 | 42,500.00 | 7.04% | 604,500.00 | 650,500.00 | 599,500.00 | 564.00 |
| 02 May 2024 | 604,000.00 | -2,500.00 | -0.41% | 607,000.00 | 611,000.00 | 581,000.00 | 484.00 |
| 01 May 2024 | 606,500.00 | -15,000.00 | -2.41% | 622,500.00 | 625,000.00 | 568,500.00 | 528.00 |
| 30 Abr 2024 | 621,500.00 | -44,000.00 | -6.61% | 663,500.00 | 671,500.00 | 605,500.00 | 455.00 |
| 29 Abr 2024 | 665,500.00 | -8,000.00 | -1.19% | 674,500.00 | 678,000.00 | 640,000.00 | 445.00 |
| 28 Abr 2024 | 673,500.00 | -13,500.00 | -1.97% | 687,500.00 | 700,000.00 | 671,000.00 | 419.00 |
| 27 Abr 2024 | 687,000.00 | -6,500.00 | -0.94% | 694,500.00 | 698,500.00 | 672,000.00 | 348.00 |
| 26 Abr 2024 | 693,500.00 | 6,500.00 | 0.95% | 688,000.00 | 708,500.00 | 672,000.00 | 350.00 |
| 25 Abr 2024 | 687,000.00 | -8,500.00 | -1.22% | 695,500.00 | 705,000.00 | 677,000.00 | 340.00 |
| 24 Abr 2024 | 695,500.00 | -35,000.00 | -4.79% | 731,000.00 | 735,000.00 | 690,500.00 | 394.00 |
| 23 Abr 2024 | 730,500.00 | -30,000.00 | -3.94% | 760,000.00 | 760,000.00 | 727,000.00 | 504.00 |
| 22 Abr 2024 | 760,500.00 | 26,500.00 | 3.61% | 734,000.00 | 765,500.00 | 725,500.00 | 546.00 |
| 21 Abr 2024 | 734,000.00 | -19,000.00 | -2.52% | 748,000.00 | 756,000.00 | 724,500.00 | 644.00 |
| 20 Abr 2024 | 753,000.00 | 57,000.00 | 8.19% | 695,000.00 | 761,500.00 | 692,000.00 | 704.00 |
| 19 Abr 2024 | 696,000.00 | -14,000.00 | -1.97% | 709,500.00 | 716,000.00 | 662,000.00 | 582.00 |
| 18 Abr 2024 | 710,000.00 | 20,000.00 | 2.90% | 688,500.00 | 721,000.00 | 675,000.00 | 613.00 |
| 17 Abr 2024 | 690,000.00 | -40,000.00 | -5.48% | 727,500.00 | 733,500.00 | 674,500.00 | 591.00 |
| 16 Abr 2024 | 730,000.00 | -45,000.00 | -5.81% | 770,500.00 | 779,000.00 | 710,500.00 | 400.00 |
| 15 Abr 2024 | 775,000.00 | -22,500.00 | -2.82% | 787,000.00 | 844,500.00 | 750,500.00 | 510.00 |
| 14 Abr 2024 | 797,500.00 | 71,000.00 | 9.77% | 728,500.00 | 801,500.00 | 695,000.00 | 436.00 |
| 13 Abr 2024 | 726,500.00 | -66,000.00 | -8.33% | 791,500.00 | 810,500.00 | 695,000.00 | 381.00 |
| 12 Abr 2024 | 792,500.00 | -89,000.00 | -10.10% | 883,500.00 | 886,500.00 | 761,500.00 | 474.00 |
| 11 Abr 2024 | 881,500.00 | -25,500.00 | -2.81% | 902,000.00 | 902,000.00 | 861,000.00 | 486.00 |
| 10 Abr 2024 | 907,000.00 | -57,000.00 | -5.91% | 963,000.00 | 964,500.00 | 883,000.00 | 509.00 |
| 09 Abr 2024 | 964,000.00 | -10,000.00 | -1.03% | 979,000.00 | 991,500.00 | 940,500.00 | 698.00 |
| 08 Abr 2024 | 974,000.00 | -7,500.00 | -0.76% | 980,000.00 | 1,008,000.00 | 967,000.00 | 598.00 |
| 07 Abr 2024 | 981,500.00 | -18,500.00 | -1.85% | 1,001,000.00 | 1,017,000.00 | 972,000.00 | 548.00 |
| 06 Abr 2024 | 1,000,000.00 | 47,000.00 | 4.93% | 955,500.00 | 1,031,000.00 | 955,500.00 | 492.00 |
| 05 Abr 2024 | 953,000.00 | -14,500.00 | -1.50% | 973,000.00 | 1,035,000.00 | 946,500.00 | 613.00 |
| 04 Abr 2024 | 967,500.00 | 99,000.00 | 11.40% | 863,500.00 | 990,500.00 | 863,500.00 | 509.00 |
| 03 Abr 2024 | 868,500.00 | -69,500.00 | -7.41% | 938,500.00 | 938,500.00 | 830,500.00 | 646.00 |
| 02 Abr 2024 | 938,000.00 | 5,500.00 | 0.59% | 929,000.00 | 953,000.00 | 860,000.00 | 462.00 |
| 01 Abr 2024 | 932,500.00 | -30,000.00 | -3.12% | 967,000.00 | 994,500.00 | 894,500.00 | 469.00 |
| 31 Mar 2024 | 962,500.00 | 109,000.00 | 12.77% | 858,000.00 | 979,000.00 | 841,000.00 | 390.00 |
| 30 Mar 2024 | 853,500.00 | -32,500.00 | -3.67% | 878,500.00 | 892,000.00 | 846,000.00 | 413.00 |
| 29 Mar 2024 | 886,000.00 | 73,500.00 | 9.05% | 808,000.00 | 908,000.00 | 790,500.00 | 507.00 |
| 28 Mar 2024 | 812,500.00 | 35,500.00 | 4.57% | 775,000.00 | 833,500.00 | 757,500.00 | 420.00 |
| 27 Mar 2024 | 777,000.00 | 91,000.00 | 13.27% | 686,000.00 | 792,500.00 | 684,000.00 | 492.00 |
| 26 Mar 2024 | 686,000.00 | -7,000.00 | -1.01% | 692,000.00 | 701,000.00 | 670,500.00 | 515.00 |
| 25 Mar 2024 | 693,000.00 | -4,500.00 | -0.65% | 693,000.00 | 718,500.00 | 680,500.00 | 513.00 |
| 24 Mar 2024 | 697,500.00 | 35,500.00 | 5.36% | 662,000.00 | 714,500.00 | 646,000.00 | 449.00 |
| 23 Mar 2024 | 662,000.00 | 33,000.00 | 5.25% | 628,500.00 | 688,000.00 | 613,500.00 | 613.00 |
| 22 Mar 2024 | 629,000.00 | 28,500.00 | 4.75% | 600,000.00 | 634,500.00 | 571,000.00 | 431.00 |
| 21 Mar 2024 | 600,500.00 | 1,000.00 | 0.17% | 599,000.00 | 633,000.00 | 588,500.00 | 488.00 |
| 20 Mar 2024 | 599,500.00 | 68,500.00 | 12.90% | 534,000.00 | 599,500.00 | 514,500.00 | 509.00 |
| 19 Mar 2024 | 531,000.00 | -55,500.00 | -9.46% | 589,500.00 | 598,500.00 | 521,000.00 | 451.00 |
| 18 Mar 2024 | 586,500.00 | -2,000.00 | -0.34% | 586,000.00 | 595,000.00 | 565,500.00 | 485.00 |
| 17 Mar 2024 | 588,500.00 | 17,500.00 | 3.06% | 576,000.00 | 591,500.00 | 540,000.00 | 645.00 |
| 16 Mar 2024 | 571,000.00 | -33,000.00 | -5.46% | 604,500.00 | 613,000.00 | 559,500.00 | 596.00 |
| 15 Mar 2024 | 604,000.00 | -27,500.00 | -4.35% | 632,000.00 | 637,000.00 | 565,000.00 | 503.00 |
| 14 Mar 2024 | 631,500.00 | 4,000.00 | 0.64% | 627,500.00 | 668,000.00 | 607,000.00 | 607.00 |
| 13 Mar 2024 | 627,500.00 | 14,000.00 | 2.28% | 610,500.00 | 633,000.00 | 602,500.00 | 589.00 |
| 12 Mar 2024 | 613,500.00 | -11,500.00 | -1.84% | 620,000.00 | 621,500.00 | 589,500.00 | 466.00 |
| 11 Mar 2024 | 625,000.00 | 24,500.00 | 4.08% | 599,000.00 | 633,000.00 | 572,500.00 | 512.00 |
| 10 Mar 2024 | 600,500.00 | -8,000.00 | -1.31% | 607,000.00 | 627,500.00 | 586,500.00 | 577.00 |
| 09 Mar 2024 | 608,500.00 | -7,500.00 | -1.22% | 617,500.00 | 640,000.00 | 598,000.00 | 492.00 |
