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.
CELRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 34.54 | 0.300 | 0.88% | 34.24 | 35.03 | 34.10 | 471,268.00 |
| 04 Jun 2024 | 34.24 | -0.140 | -0.41% | 34.38 | 34.59 | 33.70 | 982,600.00 |
| 03 Jun 2024 | 34.38 | 0.120 | 0.35% | 34.26 | 34.93 | 34.00 | 886,116.00 |
| 02 Jun 2024 | 34.26 | -0.540 | -1.55% | 34.77 | 35.14 | 33.90 | 770,288.00 |
| 01 Jun 2024 | 34.80 | -0.270 | -0.77% | 35.07 | 35.21 | 34.52 | 669,472.00 |
| 31 May 2024 | 35.07 | -0.130 | -0.37% | 35.19 | 35.59 | 34.50 | 1,653,285.00 |
| 30 May 2024 | 35.20 | -0.800 | -2.22% | 35.81 | 36.44 | 35.00 | 3,183,447.00 |
| 29 May 2024 | 36.00 | -0.130 | -0.36% | 36.13 | 39.27 | 35.73 | 3,649,257.00 |
| 28 May 2024 | 36.13 | -0.450 | -1.23% | 36.56 | 36.56 | 35.17 | 3,709,540.00 |
| 27 May 2024 | 36.58 | 0.820 | 2.29% | 35.76 | 49.00 | 35.76 | 5,082,004.00 |
| 26 May 2024 | 35.76 | -0.300 | -0.83% | 36.06 | 36.39 | 35.48 | 347,646.00 |
| 25 May 2024 | 36.06 | -0.110 | -0.30% | 36.17 | 37.11 | 36.06 | 63,330.00 |
| 24 May 2024 | 36.17 | -0.380 | -1.04% | 36.55 | 37.31 | 35.49 | 294,544.00 |
| 23 May 2024 | 36.55 | -0.810 | -2.17% | 37.67 | 38.89 | 35.00 | 817,441.00 |
| 22 May 2024 | 37.36 | -1.45 | -3.74% | 38.81 | 39.05 | 37.10 | 850,432.00 |
| 21 May 2024 | 38.81 | 1.91 | 5.18% | 36.86 | 39.80 | 36.86 | 796,759.00 |
| 20 May 2024 | 36.90 | 0.890 | 2.47% | 36.01 | 38.54 | 35.43 | 504,694.00 |
| 19 May 2024 | 36.01 | -2.12 | -5.56% | 38.13 | 38.22 | 36.01 | 160,848.00 |
| 18 May 2024 | 38.13 | 0.310 | 0.82% | 37.82 | 38.31 | 37.35 | 90,213.00 |
| 17 May 2024 | 37.82 | 1.04 | 2.83% | 36.78 | 38.19 | 36.44 | 218,783.00 |
| 16 May 2024 | 36.78 | 0.230 | 0.63% | 36.55 | 36.94 | 35.40 | 562,691.00 |
| 15 May 2024 | 36.55 | 2.64 | 7.79% | 33.91 | 36.86 | 33.91 | 271,011.00 |
| 14 May 2024 | 33.91 | -1.41 | -3.99% | 35.06 | 35.50 | 33.89 | 551,577.00 |
| 13 May 2024 | 35.32 | -0.850 | -2.35% | 36.17 | 36.39 | 34.17 | 438,184.00 |
| 12 May 2024 | 36.17 | -1.83 | -4.82% | 38.00 | 38.17 | 36.17 | 288,140.00 |
| 11 May 2024 | 38.00 | -0.110 | -0.29% | 38.11 | 38.95 | 37.23 | 380,578.00 |
| 10 May 2024 | 38.11 | -1.67 | -4.20% | 39.28 | 39.75 | 37.74 | 484,042.00 |
| 09 May 2024 | 39.78 | 3.75 | 10.41% | 36.04 | 40.12 | 35.51 | 316,330.00 |
| 08 May 2024 | 36.03 | 0.140 | 0.39% | 35.79 | 36.98 | 34.75 | 397,814.00 |
| 07 May 2024 | 35.89 | -0.050 | -0.14% | 35.94 | 37.25 | 35.51 | 407,325.00 |
| 06 May 2024 | 35.94 | -0.850 | -2.31% | 36.79 | 37.54 | 35.22 | 531,369.00 |
| 05 May 2024 | 36.79 | 0.620 | 1.71% | 36.26 | 37.59 | 35.22 | 235,505.00 |
| 04 May 2024 | 36.17 | -0.560 | -1.52% | 36.73 | 37.01 | 36.04 | 707,272.00 |
| 03 May 2024 | 36.73 | 2.16 | 6.25% | 34.54 | 36.99 | 34.27 | 320,611.00 |
| 02 May 2024 | 34.57 | 0.420 | 1.23% | 33.94 | 35.28 | 32.70 | 416,746.00 |
| 01 May 2024 | 34.15 | -0.210 | -0.61% | 34.36 | 34.89 | 31.77 | 459,983.00 |
| 30 Abr 2024 | 34.36 | -2.32 | -6.32% | 36.54 | 36.95 | 33.16 | 641,374.00 |
| 29 Abr 2024 | 36.68 | -0.540 | -1.45% | 37.24 | 37.61 | 35.60 | 359,634.00 |
| 28 Abr 2024 | 37.22 | -0.290 | -0.77% | 37.56 | 38.97 | 37.12 | 278,576.00 |
| 27 Abr 2024 | 37.51 | 0.110 | 0.29% | 37.25 | 37.94 | 36.10 | 825,177.00 |
| 26 Abr 2024 | 37.40 | -0.860 | -2.25% | 38.26 | 38.31 | 36.67 | 419,116.00 |
| 25 Abr 2024 | 38.26 | -0.840 | -2.15% | 39.10 | 39.30 | 37.30 | 226,382.00 |
| 24 Abr 2024 | 39.10 | -2.27 | -5.49% | 41.37 | 42.64 | 38.60 | 490,100.00 |
| 23 Abr 2024 | 41.37 | 0.590 | 1.45% | 40.78 | 41.92 | 39.81 | 388,548.00 |
| 22 Abr 2024 | 40.78 | -0.090 | -0.22% | 40.87 | 42.10 | 40.39 | 360,034.00 |
| 21 Abr 2024 | 40.87 | -0.590 | -1.42% | 41.46 | 42.45 | 40.07 | 384,281.00 |
| 20 Abr 2024 | 41.46 | 2.52 | 6.47% | 39.02 | 41.96 | 38.70 | 159,462.00 |
| 19 Abr 2024 | 38.94 | 1.31 | 3.48% | 37.63 | 40.64 | 35.11 | 425,187.00 |
| 18 Abr 2024 | 37.63 | 1.30 | 3.58% | 36.37 | 38.20 | 35.00 | 480,887.00 |
| 17 Abr 2024 | 36.33 | -0.980 | -2.63% | 37.16 | 37.53 | 34.71 | 280,146.00 |
| 16 Abr 2024 | 37.31 | -0.190 | -0.51% | 37.28 | 37.79 | 35.73 | 491,129.00 |
| 15 Abr 2024 | 37.50 | -0.550 | -1.45% | 37.67 | 41.14 | 36.03 | 735,333.00 |
| 14 Abr 2024 | 38.05 | 1.08 | 2.92% | 36.65 | 38.66 | 34.54 | 1,338,862.00 |
| 13 Abr 2024 | 36.97 | -7.21 | -16.32% | 43.90 | 44.06 | 33.58 | 1,567,439.00 |
| 12 Abr 2024 | 44.18 | -6.56 | -12.93% | 50.39 | 54.49 | 42.21 | 1,561,585.00 |
| 11 Abr 2024 | 50.74 | 1.88 | 3.85% | 48.78 | 55.71 | 47.39 | 1,578,290.00 |
| 10 Abr 2024 | 48.86 | 1.76 | 3.74% | 46.97 | 52.37 | 46.05 | 1,584,127.00 |
| 09 Abr 2024 | 47.10 | 0.090 | 0.19% | 47.01 | 49.22 | 45.43 | 641,056.00 |
| 08 Abr 2024 | 47.01 | 2.07 | 4.61% | 44.77 | 47.47 | 43.42 | 502,717.00 |
| 07 Abr 2024 | 44.94 | 2.26 | 5.30% | 42.67 | 44.94 | 42.60 | 543,950.00 |
| 06 Abr 2024 | 42.68 | 0.280 | 0.66% | 42.25 | 43.49 | 42.15 | 352,157.00 |
| 05 Abr 2024 | 42.40 | -1.43 | -3.26% | 43.83 | 44.13 | 41.29 | 839,376.00 |
| 04 Abr 2024 | 43.83 | 1.51 | 3.57% | 42.32 | 45.35 | 41.30 | 377,479.00 |
| 03 Abr 2024 | 42.32 | -0.330 | -0.77% | 42.65 | 44.28 | 41.00 | 729,694.00 |
| 02 Abr 2024 | 42.65 | -3.45 | -7.48% | 46.03 | 46.10 | 42.31 | 1,211,092.00 |
| 01 Abr 2024 | 46.10 | -1.30 | -2.74% | 47.47 | 52.75 | 45.32 | 1,551,440.00 |
| 31 Mar 2024 | 47.40 | 0.110 | 0.23% | 46.87 | 48.46 | 46.59 | 906,702.00 |
| 30 Mar 2024 | 47.29 | -0.220 | -0.46% | 47.46 | 48.59 | 47.00 | 818,932.00 |
| 29 Mar 2024 | 47.51 | -0.480 | -1.00% | 47.83 | 47.89 | 46.25 | 643,341.00 |
| 28 Mar 2024 | 47.99 | 0.330 | 0.69% | 47.66 | 48.44 | 46.69 | 574,525.00 |
| 27 Mar 2024 | 47.66 | -1.40 | -2.85% | 49.04 | 50.24 | 47.01 | 1,028,333.00 |
| 26 Mar 2024 | 49.06 | 0.030 | 0.06% | 48.77 | 50.53 | 47.51 | 1,010,174.00 |
| 25 Mar 2024 | 49.03 | 2.42 | 5.19% | 46.45 | 49.93 | 45.88 | 1,020,851.00 |
| 24 Mar 2024 | 46.61 | 3.64 | 8.47% | 42.97 | 47.28 | 42.47 | 898,887.00 |
| 23 Mar 2024 | 42.97 | -0.290 | -0.67% | 43.26 | 44.17 | 42.76 | 564,948.00 |
| 22 Mar 2024 | 43.26 | -0.310 | -0.71% | 43.33 | 45.43 | 41.60 | 621,024.00 |
| 21 Mar 2024 | 43.57 | 0.410 | 0.95% | 42.95 | 44.70 | 41.36 | 1,481,400.00 |
| 20 Mar 2024 | 43.16 | 4.40 | 11.35% | 38.69 | 43.37 | 36.54 | 1,407,958.00 |
| 19 Mar 2024 | 38.76 | -4.28 | -9.94% | 43.24 | 43.52 | 37.69 | 1,528,873.00 |
| 18 Mar 2024 | 43.04 | -3.30 | -7.12% | 46.16 | 46.16 | 42.68 | 1,677,874.00 |
| 17 Mar 2024 | 46.34 | 1.68 | 3.76% | 44.71 | 46.93 | 41.95 | 1,531,487.00 |
| 16 Mar 2024 | 44.66 | -5.17 | -10.38% | 50.03 | 51.16 | 43.52 | 1,351,268.00 |
| 15 Mar 2024 | 49.83 | -3.48 | -6.53% | 53.31 | 54.27 | 46.01 | 1,382,475.00 |
| 14 Mar 2024 | 53.31 | -1.59 | -2.90% | 55.00 | 56.23 | 50.98 | 1,980,742.00 |
| 13 Mar 2024 | 54.90 | 3.08 | 5.94% | 52.00 | 54.90 | 51.18 | 2,041,834.00 |
| 12 Mar 2024 | 51.82 | 0.830 | 1.63% | 51.13 | 51.82 | 48.31 | 2,101,600.00 |
| 11 Mar 2024 | 50.99 | 5.85 | 12.96% | 45.14 | 50.99 | 43.32 | 2,555,276.00 |
| 10 Mar 2024 | 45.14 | -0.490 | -1.07% | 45.63 | 47.16 | 44.16 | 1,690,671.00 |
| 09 Mar 2024 | 45.63 | -0.590 | -1.28% | 46.25 | 46.76 | 44.13 | 1,460,824.00 |
| 08 Mar 2024 | 46.22 | -2.09 | -4.33% | 48.31 | 48.49 | 44.10 | 1,106,477.00 |
