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.
OCEANKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,023.00 | 89.00 | 9.53% | 943.00 | 1,080.00 | 936.00 | 141,343.00 |
| 25 Jun 2024 | 934.00 | -10.00 | -1.06% | 932.00 | 1,045.00 | 924.00 | 183,259.00 |
| 24 Jun 2024 | 944.00 | 110.00 | 13.19% | 836.00 | 977.00 | 801.00 | 169,232.00 |
| 23 Jun 2024 | 834.00 | -36.00 | -4.14% | 874.00 | 894.00 | 832.00 | 86,534.00 |
| 22 Jun 2024 | 870.00 | -55.00 | -5.95% | 927.00 | 933.00 | 865.00 | 107,653.00 |
| 21 Jun 2024 | 925.00 | -2.00 | -0.22% | 928.00 | 941.00 | 893.00 | 126,357.00 |
| 20 Jun 2024 | 927.00 | 46.00 | 5.22% | 871.00 | 972.00 | 867.00 | 177,740.00 |
| 19 Jun 2024 | 881.00 | 158.00 | 21.85% | 717.00 | 885.00 | 708.00 | 74,648.00 |
| 18 Jun 2024 | 723.00 | -62.00 | -7.90% | 790.00 | 790.00 | 672.00 | 118,825.00 |
| 17 Jun 2024 | 785.00 | -105.00 | -11.80% | 889.00 | 900.00 | 749.00 | 96,079.00 |
| 16 Jun 2024 | 890.00 | 5.00 | 0.56% | 885.00 | 904.00 | 874.00 | 51,463.00 |
| 15 Jun 2024 | 885.00 | -20.00 | -2.21% | 901.00 | 921.00 | 885.00 | 43,674.00 |
| 14 Jun 2024 | 905.00 | -55.00 | -5.73% | 966.00 | 982.00 | 882.00 | 86,731.00 |
| 13 Jun 2024 | 960.00 | -43.00 | -4.29% | 1,004.00 | 1,009.00 | 951.00 | 45,763.00 |
| 12 Jun 2024 | 1,003.00 | 43.00 | 4.48% | 963.00 | 1,041.00 | 924.00 | 107,958.00 |
| 11 Jun 2024 | 960.00 | -44.00 | -4.38% | 1,004.00 | 1,024.00 | 941.00 | 86,566.00 |
| 10 Jun 2024 | 1,004.00 | -64.00 | -5.99% | 1,064.00 | 1,068.00 | 999.00 | 67,483.00 |
| 09 Jun 2024 | 1,068.00 | 4.00 | 0.38% | 1,063.00 | 1,076.00 | 1,050.00 | 32,940.00 |
| 08 Jun 2024 | 1,064.00 | -50.00 | -4.49% | 1,110.00 | 1,122.00 | 1,039.00 | 83,537.00 |
| 07 Jun 2024 | 1,114.00 | -98.00 | -8.09% | 1,212.00 | 1,219.00 | 1,045.00 | 62,632.00 |
| 06 Jun 2024 | 1,212.00 | -51.00 | -4.04% | 1,263.00 | 1,270.00 | 1,203.00 | 61,252.00 |
| 05 Jun 2024 | 1,263.00 | 13.00 | 1.04% | 1,252.00 | 1,285.00 | 1,251.00 | 39,256.00 |
| 04 Jun 2024 | 1,250.00 | 0.00 | 0.00% | 1,250.00 | 1,268.00 | 1,225.00 | 63,397.00 |
| 03 Jun 2024 | 1,250.00 | 8.00 | 0.64% | 1,242.00 | 1,279.00 | 1,225.00 | 39,772.00 |
| 02 Jun 2024 | 1,242.00 | -11.00 | -0.88% | 1,253.00 | 1,263.00 | 1,223.00 | 30,966.00 |
| 01 Jun 2024 | 1,253.00 | -14.00 | -1.10% | 1,267.00 | 1,268.00 | 1,241.00 | 43,398.00 |
| 31 May 2024 | 1,267.00 | -9.00 | -0.71% | 1,272.00 | 1,293.00 | 1,239.00 | 49,966.00 |
| 30 May 2024 | 1,276.00 | -5.00 | -0.39% | 1,278.00 | 1,332.00 | 1,242.00 | 79,718.00 |
| 29 May 2024 | 1,281.00 | -17.00 | -1.31% | 1,300.00 | 1,355.00 | 1,275.00 | 67,999.00 |
| 28 May 2024 | 1,298.00 | -30.00 | -2.26% | 1,326.00 | 1,330.00 | 1,269.00 | 55,389.00 |
| 27 May 2024 | 1,328.00 | 17.00 | 1.30% | 1,311.00 | 1,350.00 | 1,294.00 | 73,154.00 |
| 26 May 2024 | 1,311.00 | -29.00 | -2.16% | 1,340.00 | 1,344.00 | 1,300.00 | 31,957.00 |
| 25 May 2024 | 1,340.00 | -3.00 | -0.22% | 1,343.00 | 1,369.00 | 1,332.00 | 43,477.00 |
| 24 May 2024 | 1,343.00 | -34.00 | -2.47% | 1,372.00 | 1,407.00 | 1,320.00 | 41,619.00 |
| 23 May 2024 | 1,377.00 | -78.00 | -5.36% | 1,463.00 | 1,475.00 | 1,318.00 | 103,564.00 |
| 22 May 2024 | 1,455.00 | 3.00 | 0.21% | 1,455.00 | 1,523.00 | 1,427.00 | 127,946.00 |
| 21 May 2024 | 1,452.00 | 66.00 | 4.76% | 1,394.00 | 1,469.00 | 1,366.00 | 70,512.00 |
| 20 May 2024 | 1,386.00 | 106.00 | 8.28% | 1,280.00 | 1,400.00 | 1,265.00 | 105,957.00 |
| 19 May 2024 | 1,280.00 | -47.00 | -3.54% | 1,326.00 | 1,341.00 | 1,275.00 | 24,554.00 |
| 18 May 2024 | 1,327.00 | -26.00 | -1.92% | 1,352.00 | 1,394.00 | 1,314.00 | 32,865.00 |
| 17 May 2024 | 1,353.00 | 32.00 | 2.42% | 1,318.00 | 1,366.00 | 1,292.00 | 48,784.00 |
| 16 May 2024 | 1,321.00 | 15.00 | 1.15% | 1,310.00 | 1,339.00 | 1,261.00 | 65,208.00 |
| 15 May 2024 | 1,306.00 | 123.00 | 10.40% | 1,188.00 | 1,319.00 | 1,170.00 | 24,442.00 |
| 14 May 2024 | 1,183.00 | -67.00 | -5.36% | 1,250.00 | 1,257.00 | 1,178.00 | 50,811.00 |
| 13 May 2024 | 1,250.00 | -31.00 | -2.42% | 1,287.00 | 1,304.00 | 1,201.00 | 48,834.00 |
| 12 May 2024 | 1,281.00 | -19.00 | -1.46% | 1,300.00 | 1,326.00 | 1,277.00 | 46,389.00 |
| 11 May 2024 | 1,300.00 | -13.00 | -0.99% | 1,325.00 | 1,340.00 | 1,300.00 | 48,724.00 |
| 10 May 2024 | 1,313.00 | -14.00 | -1.06% | 1,321.00 | 1,380.00 | 1,275.00 | 62,656.00 |
| 09 May 2024 | 1,327.00 | 60.00 | 4.74% | 1,263.00 | 1,357.00 | 1,248.00 | 58,644.00 |
| 08 May 2024 | 1,267.00 | -100.00 | -7.32% | 1,366.00 | 1,400.00 | 1,252.00 | 60,610.00 |
| 07 May 2024 | 1,367.00 | -22.00 | -1.58% | 1,387.00 | 1,470.00 | 1,363.00 | 72,072.00 |
| 06 May 2024 | 1,389.00 | 0.00 | 0.00% | 1,396.00 | 1,451.00 | 1,362.00 | 64,460.00 |
| 05 May 2024 | 1,389.00 | 108.00 | 8.43% | 1,282.00 | 1,400.00 | 1,246.00 | 62,150.00 |
| 04 May 2024 | 1,281.00 | -9.00 | -0.70% | 1,291.00 | 1,317.00 | 1,270.00 | 44,383.00 |
| 03 May 2024 | 1,290.00 | 96.00 | 8.04% | 1,192.00 | 1,306.00 | 1,181.00 | 40,318.00 |
| 02 May 2024 | 1,194.00 | -8.00 | -0.67% | 1,202.00 | 1,218.00 | 1,140.00 | 34,929.00 |
| 01 May 2024 | 1,202.00 | -9.00 | -0.74% | 1,209.00 | 1,228.00 | 1,107.00 | 53,565.00 |
| 30 Abr 2024 | 1,211.00 | -81.00 | -6.27% | 1,290.00 | 1,312.00 | 1,157.00 | 42,555.00 |
| 29 Abr 2024 | 1,292.00 | 0.00 | 0.00% | 1,299.00 | 1,308.00 | 1,245.00 | 45,476.00 |
| 28 Abr 2024 | 1,292.00 | -25.00 | -1.90% | 1,316.00 | 1,376.00 | 1,288.00 | 35,726.00 |
| 27 Abr 2024 | 1,317.00 | 16.00 | 1.23% | 1,303.00 | 1,324.00 | 1,262.00 | 28,461.00 |
| 26 Abr 2024 | 1,301.00 | -70.00 | -5.11% | 1,371.00 | 1,375.00 | 1,294.00 | 63,063.00 |
| 25 Abr 2024 | 1,371.00 | -46.00 | -3.25% | 1,406.00 | 1,433.00 | 1,340.00 | 62,542.00 |
| 24 Abr 2024 | 1,417.00 | -47.00 | -3.21% | 1,472.00 | 1,560.00 | 1,386.00 | 78,616.00 |
| 23 Abr 2024 | 1,464.00 | -13.00 | -0.88% | 1,477.00 | 1,533.00 | 1,437.00 | 59,981.00 |
| 22 Abr 2024 | 1,477.00 | -4.00 | -0.27% | 1,483.00 | 1,530.00 | 1,455.00 | 57,065.00 |
| 21 Abr 2024 | 1,481.00 | -10.00 | -0.67% | 1,477.00 | 1,524.00 | 1,448.00 | 52,189.00 |
| 20 Abr 2024 | 1,491.00 | 216.00 | 16.94% | 1,269.00 | 1,518.00 | 1,254.00 | 62,572.00 |
| 19 Abr 2024 | 1,275.00 | 8.00 | 0.63% | 1,268.00 | 1,311.00 | 1,166.00 | 59,955.00 |
| 18 Abr 2024 | 1,267.00 | 28.00 | 2.26% | 1,250.00 | 1,288.00 | 1,189.00 | 67,811.00 |
| 17 Abr 2024 | 1,239.00 | -80.00 | -6.07% | 1,321.00 | 1,329.00 | 1,203.00 | 56,673.00 |
| 16 Abr 2024 | 1,319.00 | 17.00 | 1.31% | 1,295.00 | 1,334.00 | 1,229.00 | 94,358.00 |
| 15 Abr 2024 | 1,302.00 | -64.00 | -4.69% | 1,349.00 | 1,411.00 | 1,242.00 | 88,631.00 |
| 14 Abr 2024 | 1,366.00 | 182.00 | 15.37% | 1,181.00 | 1,376.00 | 1,129.00 | 99,605.00 |
| 13 Abr 2024 | 1,184.00 | -121.00 | -9.27% | 1,304.00 | 1,322.00 | 1,020.00 | 93,112.00 |
| 12 Abr 2024 | 1,305.00 | -227.00 | -14.82% | 1,529.00 | 1,552.00 | 1,224.00 | 81,802.00 |
| 11 Abr 2024 | 1,532.00 | -38.00 | -2.42% | 1,570.00 | 1,596.00 | 1,513.00 | 53,258.00 |
| 10 Abr 2024 | 1,570.00 | -14.00 | -0.88% | 1,583.00 | 1,604.00 | 1,510.00 | 67,327.00 |
| 09 Abr 2024 | 1,584.00 | -138.00 | -8.01% | 1,720.00 | 1,737.00 | 1,566.00 | 70,227.00 |
| 08 Abr 2024 | 1,722.00 | 48.00 | 2.87% | 1,671.00 | 1,727.00 | 1,629.00 | 65,570.00 |
| 07 Abr 2024 | 1,674.00 | 42.00 | 2.57% | 1,629.00 | 1,694.00 | 1,626.00 | 35,941.00 |
| 06 Abr 2024 | 1,632.00 | -1.00 | -0.06% | 1,626.00 | 1,664.00 | 1,616.00 | 33,407.00 |
| 05 Abr 2024 | 1,633.00 | -18.00 | -1.09% | 1,644.00 | 1,667.00 | 1,568.00 | 75,547.00 |
| 04 Abr 2024 | 1,651.00 | 45.00 | 2.80% | 1,607.00 | 1,728.00 | 1,568.00 | 94,486.00 |
| 03 Abr 2024 | 1,606.00 | -45.00 | -2.73% | 1,643.00 | 1,687.00 | 1,575.00 | 71,409.00 |
| 02 Abr 2024 | 1,651.00 | -137.00 | -7.66% | 1,787.00 | 1,787.00 | 1,618.00 | 94,162.00 |
| 01 Abr 2024 | 1,788.00 | -43.00 | -2.35% | 1,827.00 | 1,853.00 | 1,718.00 | 72,840.00 |
| 31 Mar 2024 | 1,831.00 | -119.00 | -6.10% | 1,947.00 | 1,947.00 | 1,803.00 | 86,876.00 |
| 30 Mar 2024 | 1,950.00 | 27.00 | 1.40% | 1,916.00 | 1,962.00 | 1,876.00 | 66,185.00 |
| 29 Mar 2024 | 1,923.00 | -131.00 | -6.38% | 2,049.00 | 2,093.00 | 1,913.00 | 98,890.00 |
