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.
ONTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 409.00 | -12.00 | -2.85% | 421.00 | 452.00 | 399.00 | 227,205.00 |
| 06 Jun 2024 | 421.00 | -2.00 | -0.47% | 423.00 | 423.00 | 413.00 | 92,643.00 |
| 05 Jun 2024 | 423.00 | 15.00 | 3.68% | 408.00 | 423.00 | 408.00 | 108,268.00 |
| 04 Jun 2024 | 408.00 | 8.00 | 2.00% | 400.00 | 411.00 | 398.00 | 112,825.00 |
| 03 Jun 2024 | 400.00 | 0.00 | 0.00% | 399.00 | 410.00 | 396.00 | 155,313.00 |
| 02 Jun 2024 | 400.00 | -2.00 | -0.50% | 403.00 | 409.00 | 397.00 | 93,170.00 |
| 01 Jun 2024 | 402.00 | -8.00 | -1.95% | 410.00 | 411.00 | 402.00 | 42,083.00 |
| 31 May 2024 | 410.00 | -1.00 | -0.24% | 410.00 | 414.00 | 401.00 | 166,453.00 |
| 30 May 2024 | 411.00 | -14.00 | -3.29% | 425.00 | 427.00 | 407.00 | 81,799.00 |
| 29 May 2024 | 425.00 | -4.00 | -0.93% | 432.00 | 449.00 | 423.00 | 139,433.00 |
| 28 May 2024 | 429.00 | -7.00 | -1.61% | 437.00 | 438.00 | 422.00 | 142,291.00 |
| 27 May 2024 | 436.00 | 9.00 | 2.11% | 427.00 | 441.00 | 424.00 | 162,590.00 |
| 26 May 2024 | 427.00 | -5.00 | -1.16% | 430.00 | 433.00 | 423.00 | 117,026.00 |
| 25 May 2024 | 432.00 | 5.00 | 1.17% | 428.00 | 433.00 | 427.00 | 100,060.00 |
| 24 May 2024 | 427.00 | 12.00 | 2.89% | 416.00 | 429.00 | 406.00 | 134,784.00 |
| 23 May 2024 | 415.00 | -20.00 | -4.60% | 436.00 | 438.00 | 400.00 | 109,296.00 |
| 22 May 2024 | 435.00 | -14.00 | -3.12% | 449.00 | 451.00 | 432.00 | 149,592.00 |
| 21 May 2024 | 449.00 | 2.00 | 0.45% | 446.00 | 455.00 | 441.00 | 208,720.00 |
| 20 May 2024 | 447.00 | 28.00 | 6.68% | 419.00 | 451.00 | 415.00 | 161,668.00 |
| 19 May 2024 | 419.00 | -21.00 | -4.77% | 436.00 | 439.00 | 417.00 | 110,824.00 |
| 18 May 2024 | 440.00 | -1.00 | -0.23% | 441.00 | 444.00 | 436.00 | 132,300.00 |
| 17 May 2024 | 441.00 | 0.00 | 0.00% | 440.00 | 448.00 | 435.00 | 165,428.00 |
| 16 May 2024 | 441.00 | 5.00 | 1.15% | 437.00 | 456.00 | 430.00 | 226,611.00 |
| 15 May 2024 | 436.00 | 30.00 | 7.39% | 406.00 | 440.00 | 403.00 | 200,032.00 |
| 14 May 2024 | 406.00 | -27.00 | -6.24% | 433.00 | 438.00 | 405.00 | 305,096.00 |
| 13 May 2024 | 433.00 | -17.00 | -3.78% | 450.00 | 451.00 | 424.00 | 154,151.00 |
| 12 May 2024 | 450.00 | -1.00 | -0.22% | 452.00 | 460.00 | 450.00 | 96,003.00 |
| 11 May 2024 | 451.00 | -10.00 | -2.17% | 462.00 | 464.00 | 451.00 | 138,715.00 |
| 10 May 2024 | 461.00 | -23.00 | -4.75% | 482.00 | 497.00 | 454.00 | 184,374.00 |
| 09 May 2024 | 484.00 | 9.00 | 1.89% | 474.00 | 490.00 | 461.00 | 149,294.00 |
| 08 May 2024 | 475.00 | -3.00 | -0.63% | 480.00 | 495.00 | 472.00 | 239,012.00 |
| 07 May 2024 | 478.00 | -16.00 | -3.24% | 500.00 | 500.00 | 478.00 | 239,687.00 |
| 06 May 2024 | 494.00 | -26.00 | -5.00% | 515.00 | 523.00 | 494.00 | 453,521.00 |
| 05 May 2024 | 520.00 | 4.00 | 0.78% | 533.00 | 535.00 | 513.00 | 416,576.00 |
| 04 May 2024 | 516.00 | 3.00 | 0.58% | 512.00 | 537.00 | 495.00 | 420,769.00 |
| 03 May 2024 | 513.00 | 35.00 | 7.32% | 480.00 | 518.00 | 462.00 | 507,171.00 |
| 02 May 2024 | 478.00 | -29.00 | -5.72% | 503.00 | 504.00 | 469.00 | 479,435.00 |
| 01 May 2024 | 507.00 | -26.00 | -4.88% | 537.00 | 541.00 | 472.00 | 490,731.00 |
| 30 Abr 2024 | 533.00 | -43.00 | -7.47% | 574.00 | 584.00 | 517.00 | 595,036.00 |
| 29 Abr 2024 | 576.00 | 29.00 | 5.30% | 570.00 | 598.00 | 542.00 | 577,016.00 |
| 28 Abr 2024 | 547.00 | 30.00 | 5.80% | 512.00 | 597.00 | 506.00 | 553,110.00 |
| 27 Abr 2024 | 517.00 | -39.00 | -7.01% | 555.00 | 557.00 | 515.00 | 282,475.00 |
| 26 Abr 2024 | 556.00 | -15.00 | -2.63% | 565.00 | 574.00 | 536.00 | 358,069.00 |
| 25 Abr 2024 | 571.00 | -50.00 | -8.05% | 607.00 | 637.00 | 570.00 | 366,478.00 |
| 24 Abr 2024 | 621.00 | 5.00 | 0.81% | 621.00 | 638.00 | 595.00 | 470,601.00 |
| 23 Abr 2024 | 616.00 | -60.00 | -8.88% | 678.00 | 729.00 | 609.00 | 486,672.00 |
| 22 Abr 2024 | 676.00 | 92.00 | 15.75% | 605.00 | 695.00 | 591.00 | 542,430.00 |
| 21 Abr 2024 | 584.00 | 46.00 | 8.55% | 530.00 | 617.00 | 519.00 | 548,917.00 |
| 20 Abr 2024 | 538.00 | 6.00 | 1.13% | 520.00 | 579.00 | 519.00 | 588,503.00 |
| 19 Abr 2024 | 532.00 | 48.00 | 9.92% | 493.00 | 590.00 | 492.00 | 577,830.00 |
| 18 Abr 2024 | 484.00 | 49.00 | 11.26% | 433.00 | 501.00 | 408.00 | 531,399.00 |
| 17 Abr 2024 | 435.00 | -52.00 | -10.68% | 486.00 | 491.00 | 434.00 | 350,296.00 |
| 16 Abr 2024 | 487.00 | 3.00 | 0.62% | 484.00 | 503.00 | 441.00 | 545,644.00 |
| 15 Abr 2024 | 484.00 | 17.00 | 3.64% | 475.00 | 545.00 | 452.00 | 548,660.00 |
| 14 Abr 2024 | 467.00 | 34.00 | 7.85% | 433.00 | 471.00 | 397.00 | 411,304.00 |
| 13 Abr 2024 | 433.00 | -142.00 | -24.70% | 580.00 | 580.00 | 399.00 | 384,372.00 |
| 12 Abr 2024 | 575.00 | 22.00 | 3.98% | 547.00 | 695.00 | 523.00 | 529,342.00 |
| 11 Abr 2024 | 553.00 | 29.00 | 5.53% | 525.00 | 570.00 | 511.00 | 426,824.00 |
| 10 Abr 2024 | 524.00 | 36.00 | 7.38% | 488.00 | 526.00 | 480.00 | 311,872.00 |
| 09 Abr 2024 | 488.00 | -23.00 | -4.50% | 513.00 | 515.00 | 484.00 | 251,054.00 |
| 08 Abr 2024 | 511.00 | 43.00 | 9.19% | 468.00 | 522.00 | 459.00 | 228,284.00 |
| 07 Abr 2024 | 468.00 | 9.00 | 1.96% | 459.00 | 475.00 | 455.00 | 72,911.00 |
| 06 Abr 2024 | 459.00 | 5.00 | 1.10% | 453.00 | 463.00 | 451.00 | 40,399.00 |
| 05 Abr 2024 | 454.00 | -12.00 | -2.58% | 464.00 | 467.00 | 442.00 | 88,839.00 |
| 04 Abr 2024 | 466.00 | 16.00 | 3.56% | 451.00 | 476.00 | 444.00 | 77,164.00 |
| 03 Abr 2024 | 450.00 | -9.00 | -1.96% | 460.00 | 467.00 | 441.00 | 77,807.00 |
| 02 Abr 2024 | 459.00 | -33.00 | -6.71% | 490.00 | 490.00 | 451.00 | 139,631.00 |
| 01 Abr 2024 | 492.00 | -27.00 | -5.20% | 519.00 | 522.00 | 479.00 | 88,837.00 |
| 31 Mar 2024 | 519.00 | 3.00 | 0.58% | 519.00 | 528.00 | 513.00 | 80,335.00 |
| 30 Mar 2024 | 516.00 | -22.00 | -4.09% | 535.00 | 538.00 | 515.00 | 60,335.00 |
| 29 Mar 2024 | 538.00 | 7.00 | 1.32% | 525.00 | 539.00 | 512.00 | 293,311.00 |
| 28 Mar 2024 | 531.00 | 22.00 | 4.32% | 509.00 | 535.00 | 497.00 | 184,649.00 |
| 27 Mar 2024 | 509.00 | -22.00 | -4.14% | 530.00 | 535.00 | 502.00 | 233,416.00 |
| 26 Mar 2024 | 531.00 | 12.00 | 2.31% | 527.00 | 542.00 | 515.00 | 289,179.00 |
| 25 Mar 2024 | 519.00 | 30.00 | 6.13% | 488.00 | 519.00 | 482.00 | 272,472.00 |
| 24 Mar 2024 | 489.00 | 9.00 | 1.88% | 480.00 | 496.00 | 475.00 | 212,701.00 |
| 23 Mar 2024 | 480.00 | 8.00 | 1.69% | 472.00 | 516.00 | 468.00 | 236,312.00 |
| 22 Mar 2024 | 472.00 | -7.00 | -1.46% | 478.00 | 485.00 | 459.00 | 167,141.00 |
| 21 Mar 2024 | 479.00 | 9.00 | 1.91% | 485.00 | 485.00 | 462.00 | 215,562.00 |
| 20 Mar 2024 | 470.00 | 39.00 | 9.05% | 436.00 | 478.00 | 412.00 | 201,136.00 |
| 19 Mar 2024 | 431.00 | -50.00 | -10.40% | 481.00 | 485.00 | 424.00 | 248,487.00 |
| 18 Mar 2024 | 481.00 | -13.00 | -2.63% | 494.00 | 497.00 | 467.00 | 157,413.00 |
| 17 Mar 2024 | 494.00 | 9.00 | 1.86% | 488.00 | 500.00 | 458.00 | 102,316.00 |
| 16 Mar 2024 | 485.00 | -39.00 | -7.44% | 523.00 | 536.00 | 472.00 | 192,232.00 |
| 15 Mar 2024 | 524.00 | -36.00 | -6.43% | 561.00 | 566.00 | 490.00 | 179,042.00 |
| 14 Mar 2024 | 560.00 | -6.00 | -1.06% | 566.00 | 571.00 | 525.00 | 210,089.00 |
| 13 Mar 2024 | 566.00 | 23.00 | 4.24% | 540.00 | 588.00 | 533.00 | 259,040.00 |
| 12 Mar 2024 | 543.00 | 8.00 | 1.50% | 534.00 | 543.00 | 506.00 | 293,408.00 |
| 11 Mar 2024 | 535.00 | 36.00 | 7.21% | 502.00 | 540.00 | 475.00 | 318,781.00 |
| 10 Mar 2024 | 499.00 | 0.00 | 0.00% | 498.00 | 508.00 | 488.00 | 241,180.00 |
| 09 Mar 2024 | 499.00 | -3.00 | -0.60% | 499.00 | 506.00 | 489.00 | 239,113.00 |
