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.
BFCKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 85.63 | -4.74 | -5.25% | 90.41 | 90.41 | 85.00 | 671,588.00 |
| 30 May 2024 | 90.37 | 2.67 | 3.04% | 87.68 | 93.25 | 86.60 | 1,063,768.00 |
| 29 May 2024 | 87.70 | 1.41 | 1.63% | 86.17 | 89.56 | 85.61 | 1,583,503.00 |
| 28 May 2024 | 86.29 | 0.750 | 0.88% | 85.95 | 87.49 | 82.68 | 1,006,665.00 |
| 27 May 2024 | 85.54 | 2.62 | 3.16% | 82.94 | 86.99 | 81.38 | 1,938,578.00 |
| 26 May 2024 | 82.92 | -0.900 | -1.07% | 83.84 | 83.84 | 81.35 | 77,893.00 |
| 25 May 2024 | 83.82 | 1.58 | 1.92% | 82.24 | 83.94 | 81.01 | 252,257.00 |
| 24 May 2024 | 82.24 | -0.090 | -0.11% | 82.33 | 83.19 | 80.78 | 120,790.00 |
| 23 May 2024 | 82.33 | -0.720 | -0.87% | 83.05 | 86.00 | 80.48 | 437,307.00 |
| 22 May 2024 | 83.05 | -1.89 | -2.23% | 84.99 | 85.60 | 82.35 | 332,419.00 |
| 21 May 2024 | 84.94 | -0.060 | -0.07% | 85.00 | 85.59 | 84.00 | 415,950.00 |
| 20 May 2024 | 85.00 | 2.94 | 3.58% | 82.06 | 85.00 | 80.03 | 1,902,741.00 |
| 19 May 2024 | 82.06 | -2.83 | -3.33% | 84.89 | 84.89 | 81.80 | 171,133.00 |
| 18 May 2024 | 84.89 | 0.600 | 0.71% | 84.29 | 85.27 | 83.26 | 113,097.00 |
| 17 May 2024 | 84.29 | 1.49 | 1.80% | 82.80 | 84.98 | 81.76 | 133,165.00 |
| 16 May 2024 | 82.80 | -2.20 | -2.59% | 84.50 | 85.66 | 81.74 | 145,135.00 |
| 15 May 2024 | 85.00 | 4.99 | 6.24% | 80.01 | 85.99 | 79.46 | 163,140.00 |
| 14 May 2024 | 80.01 | -2.62 | -3.17% | 82.63 | 85.58 | 79.01 | 245,356.00 |
| 13 May 2024 | 82.63 | 0.240 | 0.29% | 82.53 | 82.64 | 79.00 | 1,709,545.00 |
| 12 May 2024 | 82.39 | -0.210 | -0.25% | 82.60 | 82.86 | 81.79 | 131,610.00 |
| 11 May 2024 | 82.60 | -1.58 | -1.88% | 84.18 | 84.95 | 82.10 | 110,108.00 |
| 10 May 2024 | 84.18 | -2.52 | -2.91% | 87.70 | 89.27 | 83.46 | 235,744.00 |
| 09 May 2024 | 86.70 | 0.530 | 0.62% | 86.17 | 87.62 | 83.22 | 187,288.00 |
| 08 May 2024 | 86.17 | -0.230 | -0.27% | 86.41 | 93.00 | 85.28 | 438,513.00 |
| 07 May 2024 | 86.40 | 3.56 | 4.30% | 82.83 | 89.47 | 81.56 | 453,268.00 |
| 06 May 2024 | 82.84 | 0.540 | 0.66% | 82.43 | 84.97 | 82.27 | 1,913,938.00 |
| 05 May 2024 | 82.30 | -0.660 | -0.80% | 82.96 | 84.97 | 81.12 | 404,464.00 |
| 04 May 2024 | 82.96 | -0.770 | -0.92% | 83.73 | 84.38 | 82.53 | 189,361.00 |
| 03 May 2024 | 83.73 | 4.23 | 5.32% | 79.97 | 84.46 | 79.50 | 316,326.00 |
| 02 May 2024 | 79.50 | 0.490 | 0.62% | 80.02 | 81.26 | 76.82 | 739,627.00 |
| 01 May 2024 | 79.01 | -3.20 | -3.89% | 83.90 | 84.08 | 75.57 | 572,145.00 |
| 30 Abr 2024 | 82.21 | -6.82 | -7.66% | 89.00 | 90.18 | 80.97 | 589,918.00 |
| 29 Abr 2024 | 89.03 | -2.45 | -2.68% | 105.00 | 113.00 | 86.11 | 1,960,663.00 |
| 28 Abr 2024 | 91.48 | -0.060 | -0.07% | 91.54 | 94.05 | 91.46 | 138,642.00 |
| 27 Abr 2024 | 91.54 | -1.97 | -2.11% | 93.51 | 93.96 | 90.50 | 234,863.00 |
| 26 Abr 2024 | 93.51 | 0.160 | 0.17% | 93.35 | 93.89 | 91.11 | 325,649.00 |
| 25 Abr 2024 | 93.35 | -2.16 | -2.26% | 96.31 | 96.32 | 91.50 | 312,093.00 |
| 24 Abr 2024 | 95.51 | -4.35 | -4.36% | 100.00 | 101.00 | 93.15 | 492,390.00 |
| 23 Abr 2024 | 99.86 | -2.14 | -2.10% | 102.00 | 103.00 | 98.23 | 618,934.00 |
| 22 Abr 2024 | 102.00 | 0.00 | 0.00% | 105.00 | 113.00 | 101.00 | 2,209,284.00 |
| 21 Abr 2024 | 102.00 | -2.00 | -1.92% | 105.00 | 105.00 | 101.00 | 495,780.00 |
| 20 Abr 2024 | 104.00 | 4.36 | 4.38% | 99.63 | 105.00 | 97.90 | 366,536.00 |
| 19 Abr 2024 | 99.64 | -0.360 | -0.36% | 100.00 | 103.00 | 94.90 | 553,371.00 |
| 18 Abr 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 102.00 | 96.31 | 262,326.00 |
| 17 Abr 2024 | 100.00 | -6.00 | -5.66% | 106.00 | 110.00 | 98.01 | 602,714.00 |
| 16 Abr 2024 | 106.00 | 1.00 | 0.95% | 105.00 | 110.00 | 102.00 | 575,857.00 |
| 15 Abr 2024 | 105.00 | -4.00 | -3.67% | 108.00 | 110.00 | 102.00 | 2,539,454.00 |
| 14 Abr 2024 | 109.00 | 6.00 | 5.83% | 104.00 | 109.00 | 100.00 | 661,181.00 |
| 13 Abr 2024 | 103.00 | -12.00 | -10.43% | 115.00 | 119.00 | 98.53 | 1,164,818.00 |
| 12 Abr 2024 | 115.00 | -9.00 | -7.26% | 124.00 | 126.00 | 114.00 | 630,719.00 |
| 11 Abr 2024 | 124.00 | -2.00 | -1.59% | 126.00 | 128.00 | 122.00 | 554,966.00 |
| 10 Abr 2024 | 126.00 | 1.00 | 0.80% | 125.00 | 132.00 | 120.00 | 923,677.00 |
| 09 Abr 2024 | 125.00 | -2.00 | -1.57% | 127.00 | 128.00 | 123.00 | 458,644.00 |
| 08 Abr 2024 | 127.00 | -1.00 | -0.78% | 128.00 | 129.00 | 124.00 | 2,053,202.00 |
| 07 Abr 2024 | 128.00 | 1.00 | 0.79% | 127.00 | 128.00 | 125.00 | 1,924,439.00 |
| 06 Abr 2024 | 127.00 | 2.00 | 1.60% | 125.00 | 127.00 | 123.00 | 546,540.00 |
| 05 Abr 2024 | 125.00 | -2.00 | -1.57% | 127.00 | 129.00 | 122.00 | 455,177.00 |
| 04 Abr 2024 | 127.00 | 0.00 | 0.00% | 128.00 | 129.00 | 123.00 | 538,027.00 |
| 03 Abr 2024 | 127.00 | -1.00 | -0.78% | 128.00 | 134.00 | 124.00 | 879,969.00 |
| 02 Abr 2024 | 128.00 | -2.00 | -1.54% | 131.00 | 131.00 | 120.00 | 1,345,435.00 |
| 01 Abr 2024 | 130.00 | -4.00 | -2.99% | 132.00 | 134.00 | 127.00 | 2,571,453.00 |
| 31 Mar 2024 | 134.00 | -1.00 | -0.74% | 136.00 | 136.00 | 131.00 | 1,570,010.00 |
| 30 Mar 2024 | 135.00 | -3.00 | -2.17% | 138.00 | 140.00 | 133.00 | 993,942.00 |
| 29 Mar 2024 | 138.00 | 0.00 | 0.00% | 136.00 | 143.00 | 133.00 | 1,578,345.00 |
| 28 Mar 2024 | 138.00 | 10.00 | 7.81% | 127.00 | 148.00 | 127.00 | 2,412,550.00 |
| 27 Mar 2024 | 128.00 | -3.00 | -2.29% | 133.00 | 133.00 | 124.00 | 1,272,530.00 |
| 26 Mar 2024 | 131.00 | 4.00 | 3.15% | 128.00 | 132.00 | 125.00 | 2,103,066.00 |
| 25 Mar 2024 | 127.00 | -2.00 | -1.55% | 128.00 | 131.00 | 126.00 | 3,437,925.00 |
| 24 Mar 2024 | 129.00 | 1.00 | 0.78% | 129.00 | 129.00 | 125.00 | 1,030,228.00 |
| 23 Mar 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 133.00 | 126.00 | 1,134,228.00 |
| 22 Mar 2024 | 128.00 | 3.00 | 2.40% | 125.00 | 138.00 | 124.00 | 1,906,322.00 |
| 21 Mar 2024 | 125.00 | -16.00 | -11.35% | 140.00 | 142.00 | 124.00 | 1,758,847.00 |
| 20 Mar 2024 | 141.00 | 9.00 | 6.82% | 131.00 | 157.00 | 129.00 | 1,750,957.00 |
| 19 Mar 2024 | 132.00 | -2.00 | -1.49% | 135.00 | 142.00 | 126.00 | 1,477,365.00 |
| 18 Mar 2024 | 134.00 | 10.00 | 8.06% | 124.00 | 144.00 | 123.00 | 2,676,294.00 |
| 17 Mar 2024 | 124.00 | 8.00 | 6.90% | 118.00 | 130.00 | 116.00 | 1,579,736.00 |
| 16 Mar 2024 | 116.00 | -9.00 | -7.20% | 126.00 | 129.00 | 115.00 | 1,339,439.00 |
| 15 Mar 2024 | 125.00 | -2.00 | -1.57% | 127.00 | 133.00 | 117.00 | 3,405,129.00 |
| 14 Mar 2024 | 127.00 | 9.00 | 7.63% | 118.00 | 136.00 | 107.00 | 1,893,537.00 |
| 13 Mar 2024 | 118.00 | 7.00 | 6.31% | 110.00 | 123.00 | 109.00 | 1,093,612.00 |
| 12 Mar 2024 | 111.00 | 2.00 | 1.83% | 109.00 | 112.00 | 105.00 | 905,375.00 |
| 11 Mar 2024 | 109.00 | 4.00 | 3.81% | 105.00 | 113.00 | 103.00 | 1,710,952.00 |
| 10 Mar 2024 | 105.00 | 0.00 | 0.00% | 106.00 | 106.00 | 102.00 | 1,131,496.00 |
| 09 Mar 2024 | 105.00 | 5.00 | 5.00% | 100.00 | 107.00 | 99.14 | 758,878.00 |
| 08 Mar 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 102.00 | 99.00 | 848,466.00 |
| 07 Mar 2024 | 100.00 | 0.00 | 0.00% | 99.84 | 103.00 | 98.00 | 830,328.00 |
| 06 Mar 2024 | 100.00 | 2.77 | 2.85% | 98.16 | 103.00 | 93.27 | 625,946.00 |
| 05 Mar 2024 | 97.23 | -7.77 | -7.40% | 106.00 | 114.00 | 93.26 | 2,015,749.00 |
| 04 Mar 2024 | 105.00 | 7.32 | 7.49% | 98.32 | 117.00 | 94.33 | 2,011,314.00 |
| 03 Mar 2024 | 97.68 | 1.47 | 1.53% | 96.38 | 99.90 | 94.00 | 760,449.00 |
| 02 Mar 2024 | 96.21 | 1.08 | 1.14% | 95.13 | 97.24 | 92.42 | 931,766.00 |
