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.
MLKKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 399.00 | -4.00 | -0.99% | 402.00 | 421.00 | 391.00 | 366,375.00 |
| 25 Jun 2024 | 403.00 | 30.00 | 8.04% | 396.00 | 427.00 | 386.00 | 399,415.00 |
| 24 Jun 2024 | 373.00 | -8.00 | -2.10% | 382.00 | 384.00 | 358.00 | 168,984.00 |
| 23 Jun 2024 | 381.00 | -10.00 | -2.56% | 390.00 | 394.00 | 380.00 | 62,468.00 |
| 22 Jun 2024 | 391.00 | -1.00 | -0.26% | 392.00 | 395.00 | 387.00 | 29,810.00 |
| 21 Jun 2024 | 392.00 | -1.00 | -0.25% | 393.00 | 412.00 | 383.00 | 241,316.00 |
| 20 Jun 2024 | 393.00 | -5.00 | -1.26% | 395.00 | 405.00 | 386.00 | 283,467.00 |
| 19 Jun 2024 | 398.00 | 10.00 | 2.58% | 389.00 | 405.00 | 388.00 | 363,731.00 |
| 18 Jun 2024 | 388.00 | 2.00 | 0.52% | 385.00 | 404.00 | 354.00 | 301,098.00 |
| 17 Jun 2024 | 386.00 | -32.00 | -7.66% | 431.00 | 442.00 | 374.00 | 663,058.00 |
| 16 Jun 2024 | 418.00 | -42.00 | -9.13% | 459.00 | 461.00 | 415.00 | 687,431.00 |
| 15 Jun 2024 | 460.00 | 1.00 | 0.22% | 460.00 | 468.00 | 459.00 | 392,446.00 |
| 14 Jun 2024 | 459.00 | -37.00 | -7.46% | 492.00 | 492.00 | 459.00 | 753,999.00 |
| 13 Jun 2024 | 496.00 | 23.00 | 4.86% | 489.00 | 502.00 | 474.00 | 545,450.00 |
| 12 Jun 2024 | 473.00 | 7.00 | 1.50% | 462.00 | 476.00 | 452.00 | 462,050.00 |
| 11 Jun 2024 | 466.00 | -36.00 | -7.17% | 499.00 | 499.00 | 453.00 | 412,797.00 |
| 10 Jun 2024 | 502.00 | -23.00 | -4.38% | 534.00 | 539.00 | 485.00 | 670,601.00 |
| 09 Jun 2024 | 525.00 | -11.00 | -2.05% | 535.00 | 537.00 | 493.00 | 704,852.00 |
| 08 Jun 2024 | 536.00 | -8.00 | -1.47% | 544.00 | 580.00 | 520.00 | 616,920.00 |
| 07 Jun 2024 | 544.00 | 135.00 | 33.01% | 409.00 | 612.00 | 403.00 | 473,468.00 |
| 06 Jun 2024 | 409.00 | -8.00 | -1.92% | 414.00 | 417.00 | 408.00 | 150,110.00 |
| 05 Jun 2024 | 417.00 | 4.00 | 0.97% | 413.00 | 417.00 | 407.00 | 189,656.00 |
| 04 Jun 2024 | 413.00 | -14.00 | -3.28% | 426.00 | 426.00 | 402.00 | 281,005.00 |
| 03 Jun 2024 | 427.00 | -3.00 | -0.70% | 431.00 | 439.00 | 425.00 | 385,041.00 |
| 02 Jun 2024 | 430.00 | 9.00 | 2.14% | 419.00 | 439.00 | 418.00 | 326,915.00 |
| 01 Jun 2024 | 421.00 | 2.00 | 0.48% | 419.00 | 422.00 | 418.00 | 113,541.00 |
| 31 May 2024 | 419.00 | -5.00 | -1.18% | 424.00 | 426.00 | 419.00 | 251,006.00 |
| 30 May 2024 | 424.00 | -3.00 | -0.70% | 427.00 | 430.00 | 421.00 | 230,246.00 |
| 29 May 2024 | 427.00 | 1.00 | 0.23% | 426.00 | 431.00 | 423.00 | 327,283.00 |
| 28 May 2024 | 426.00 | -2.00 | -0.47% | 428.00 | 430.00 | 422.00 | 253,053.00 |
| 27 May 2024 | 428.00 | 1.00 | 0.23% | 427.00 | 433.00 | 424.00 | 290,683.00 |
| 26 May 2024 | 427.00 | -5.00 | -1.16% | 432.00 | 432.00 | 424.00 | 83,420.00 |
| 25 May 2024 | 432.00 | 4.00 | 0.93% | 428.00 | 433.00 | 425.00 | 68,505.00 |
| 24 May 2024 | 428.00 | 1.00 | 0.23% | 426.00 | 430.00 | 422.00 | 228,294.00 |
| 23 May 2024 | 427.00 | -6.00 | -1.39% | 433.00 | 435.00 | 421.00 | 164,910.00 |
| 22 May 2024 | 433.00 | -6.00 | -1.37% | 439.00 | 440.00 | 429.00 | 94,594.00 |
| 21 May 2024 | 439.00 | -2.00 | -0.45% | 438.00 | 442.00 | 434.00 | 186,580.00 |
| 20 May 2024 | 441.00 | 16.00 | 3.76% | 425.00 | 442.00 | 415.00 | 100,293.00 |
| 19 May 2024 | 425.00 | -9.00 | -2.07% | 440.00 | 447.00 | 421.00 | 65,335.00 |
| 18 May 2024 | 434.00 | 2.00 | 0.46% | 432.00 | 437.00 | 431.00 | 70,727.00 |
| 17 May 2024 | 432.00 | 8.00 | 1.89% | 423.00 | 434.00 | 422.00 | 83,481.00 |
| 16 May 2024 | 424.00 | -10.00 | -2.30% | 434.00 | 435.00 | 417.00 | 156,901.00 |
| 15 May 2024 | 434.00 | 12.00 | 2.84% | 422.00 | 436.00 | 418.00 | 146,106.00 |
| 14 May 2024 | 422.00 | -1.00 | -0.24% | 423.00 | 430.00 | 418.00 | 129,516.00 |
| 13 May 2024 | 423.00 | -8.00 | -1.86% | 431.00 | 432.00 | 416.00 | 87,968.00 |
| 12 May 2024 | 431.00 | -2.00 | -0.46% | 433.00 | 435.00 | 430.00 | 51,781.00 |
| 11 May 2024 | 433.00 | 0.00 | 0.00% | 433.00 | 435.00 | 429.00 | 89,312.00 |
| 10 May 2024 | 433.00 | -6.00 | -1.37% | 439.00 | 440.00 | 430.00 | 76,574.00 |
| 09 May 2024 | 439.00 | 6.00 | 1.39% | 433.00 | 440.00 | 430.00 | 57,960.00 |
| 08 May 2024 | 433.00 | -8.00 | -1.81% | 441.00 | 444.00 | 430.00 | 48,811.00 |
| 07 May 2024 | 441.00 | 4.00 | 0.92% | 442.00 | 449.00 | 438.00 | 207,149.00 |
| 06 May 2024 | 437.00 | -5.00 | -1.13% | 441.00 | 453.00 | 437.00 | 211,839.00 |
| 05 May 2024 | 442.00 | 0.00 | 0.00% | 444.00 | 453.00 | 435.00 | 234,512.00 |
| 04 May 2024 | 442.00 | -3.00 | -0.67% | 442.00 | 447.00 | 436.00 | 239,405.00 |
| 03 May 2024 | 445.00 | 14.00 | 3.25% | 433.00 | 446.00 | 427.00 | 247,788.00 |
| 02 May 2024 | 431.00 | -9.00 | -2.05% | 439.00 | 440.00 | 422.00 | 187,400.00 |
| 01 May 2024 | 440.00 | -19.00 | -4.14% | 461.00 | 463.00 | 417.00 | 488,731.00 |
| 30 Abr 2024 | 459.00 | 6.00 | 1.32% | 451.00 | 518.00 | 448.00 | 462,827.00 |
| 29 Abr 2024 | 453.00 | 0.00 | 0.00% | 453.00 | 470.00 | 444.00 | 142,769.00 |
| 28 Abr 2024 | 453.00 | -13.00 | -2.79% | 466.00 | 470.00 | 451.00 | 112,158.00 |
| 27 Abr 2024 | 466.00 | -2.00 | -0.43% | 468.00 | 469.00 | 451.00 | 140,513.00 |
| 26 Abr 2024 | 468.00 | -9.00 | -1.89% | 470.00 | 473.00 | 458.00 | 75,360.00 |
| 25 Abr 2024 | 477.00 | 5.00 | 1.06% | 478.00 | 485.00 | 454.00 | 168,572.00 |
| 24 Abr 2024 | 472.00 | -16.00 | -3.28% | 486.00 | 500.00 | 471.00 | 140,587.00 |
| 23 Abr 2024 | 488.00 | -2.00 | -0.41% | 502.00 | 502.00 | 477.00 | 184,502.00 |
| 22 Abr 2024 | 490.00 | 9.00 | 1.87% | 481.00 | 492.00 | 479.00 | 144,612.00 |
| 21 Abr 2024 | 481.00 | -2.00 | -0.41% | 492.00 | 492.00 | 477.00 | 121,534.00 |
| 20 Abr 2024 | 483.00 | 25.00 | 5.46% | 458.00 | 486.00 | 456.00 | 169,231.00 |
| 19 Abr 2024 | 458.00 | -11.00 | -2.35% | 467.00 | 470.00 | 439.00 | 153,481.00 |
| 18 Abr 2024 | 469.00 | 9.00 | 1.96% | 458.00 | 469.00 | 445.00 | 153,558.00 |
| 17 Abr 2024 | 460.00 | -19.00 | -3.97% | 487.00 | 487.00 | 453.00 | 163,131.00 |
| 16 Abr 2024 | 479.00 | 1.00 | 0.21% | 476.00 | 492.00 | 460.00 | 285,608.00 |
| 15 Abr 2024 | 478.00 | -18.00 | -3.63% | 493.00 | 506.00 | 471.00 | 368,749.00 |
| 14 Abr 2024 | 496.00 | 22.00 | 4.64% | 470.00 | 496.00 | 463.00 | 206,812.00 |
| 13 Abr 2024 | 474.00 | -59.00 | -11.07% | 530.00 | 530.00 | 454.00 | 240,520.00 |
| 12 Abr 2024 | 533.00 | -24.00 | -4.31% | 563.00 | 574.00 | 517.00 | 321,752.00 |
| 11 Abr 2024 | 557.00 | 16.00 | 2.96% | 542.00 | 557.00 | 533.00 | 263,009.00 |
| 10 Abr 2024 | 541.00 | 7.00 | 1.31% | 538.00 | 557.00 | 523.00 | 216,941.00 |
| 09 Abr 2024 | 534.00 | -18.00 | -3.26% | 552.00 | 555.00 | 533.00 | 202,157.00 |
| 08 Abr 2024 | 552.00 | 12.00 | 2.22% | 541.00 | 554.00 | 528.00 | 261,353.00 |
| 07 Abr 2024 | 540.00 | -1.00 | -0.18% | 541.00 | 552.00 | 539.00 | 162,440.00 |
| 06 Abr 2024 | 541.00 | 11.00 | 2.08% | 526.00 | 543.00 | 526.00 | 220,137.00 |
| 05 Abr 2024 | 530.00 | -7.00 | -1.30% | 543.00 | 543.00 | 516.00 | 155,842.00 |
| 04 Abr 2024 | 537.00 | 13.00 | 2.48% | 523.00 | 542.00 | 509.00 | 184,643.00 |
| 03 Abr 2024 | 524.00 | 11.00 | 2.14% | 510.00 | 534.00 | 504.00 | 190,289.00 |
| 02 Abr 2024 | 513.00 | -29.00 | -5.35% | 540.00 | 542.00 | 508.00 | 166,400.00 |
| 01 Abr 2024 | 542.00 | -34.00 | -5.90% | 578.00 | 580.00 | 536.00 | 215,146.00 |
| 31 Mar 2024 | 576.00 | -2.00 | -0.35% | 578.00 | 582.00 | 570.00 | 161,630.00 |
| 30 Mar 2024 | 578.00 | -2.00 | -0.34% | 579.00 | 593.00 | 574.00 | 146,433.00 |
| 29 Mar 2024 | 580.00 | -8.00 | -1.36% | 591.00 | 595.00 | 567.00 | 151,410.00 |
