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.
BIOTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.06 | -0.230 | -5.27% | 4.40 | 4.40 | 4.03 | 19,267,005.00 |
| 02 Jun 2024 | 4.29 | -0.110 | -2.50% | 4.44 | 4.54 | 4.21 | 19,625,947.00 |
| 01 Jun 2024 | 4.40 | -0.460 | -9.39% | 4.92 | 4.94 | 4.36 | 17,779,936.00 |
| 31 May 2024 | 4.86 | -0.220 | -4.32% | 4.96 | 5.07 | 4.42 | 22,764,690.00 |
| 30 May 2024 | 5.07 | 1.03 | 25.38% | 4.03 | 6.71 | 3.95 | 25,279,977.00 |
| 29 May 2024 | 4.05 | 0.010 | 0.27% | 4.02 | 4.13 | 3.75 | 35,324,155.00 |
| 28 May 2024 | 4.04 | -0.070 | -1.80% | 3.97 | 4.71 | 3.70 | 46,470,844.00 |
| 27 May 2024 | 4.11 | 1.02 | 33.18% | 3.11 | 4.36 | 3.08 | 47,073,994.00 |
| 26 May 2024 | 3.09 | -0.030 | -1.09% | 3.13 | 3.23 | 3.06 | 15,070,859.00 |
| 25 May 2024 | 3.12 | 0.040 | 1.46% | 3.08 | 3.26 | 3.05 | 11,391,165.00 |
| 24 May 2024 | 3.08 | -0.020 | -0.55% | 3.08 | 3.15 | 3.05 | 18,110,318.00 |
| 23 May 2024 | 3.09 | -0.080 | -2.43% | 3.18 | 3.19 | 3.04 | 13,764,695.00 |
| 22 May 2024 | 3.17 | -0.060 | -1.89% | 3.25 | 3.25 | 3.15 | 12,331,187.00 |
| 21 May 2024 | 3.23 | -0.040 | -1.31% | 3.28 | 3.30 | 3.21 | 29,980,575.00 |
| 20 May 2024 | 3.27 | 0.170 | 5.61% | 3.10 | 3.28 | 3.04 | 35,656,317.00 |
| 19 May 2024 | 3.10 | -0.170 | -5.11% | 3.27 | 3.32 | 3.08 | 15,490,695.00 |
| 18 May 2024 | 3.27 | 0.040 | 1.15% | 3.29 | 3.30 | 3.24 | 8,595,501.00 |
| 17 May 2024 | 3.23 | 0.020 | 0.50% | 3.24 | 3.30 | 3.21 | 14,106,186.00 |
| 16 May 2024 | 3.21 | -0.120 | -3.72% | 3.31 | 3.34 | 3.16 | 16,153,110.00 |
| 15 May 2024 | 3.34 | 0.250 | 8.03% | 3.06 | 3.41 | 3.01 | 17,772,438.00 |
| 14 May 2024 | 3.09 | -0.140 | -4.25% | 3.20 | 3.23 | 3.03 | 18,412,529.00 |
| 13 May 2024 | 3.23 | -0.060 | -1.86% | 3.27 | 3.39 | 3.07 | 31,871,250.00 |
| 12 May 2024 | 3.29 | -0.030 | -0.93% | 3.34 | 3.42 | 3.25 | 12,474,533.00 |
| 11 May 2024 | 3.32 | -0.130 | -3.63% | 3.45 | 3.46 | 3.26 | 11,251,133.00 |
| 10 May 2024 | 3.44 | 0.00 | -0.09% | 3.48 | 3.62 | 3.41 | 19,181,277.00 |
| 09 May 2024 | 3.45 | -0.080 | -2.27% | 3.46 | 3.54 | 3.30 | 14,591,387.00 |
| 08 May 2024 | 3.53 | -0.120 | -3.19% | 3.62 | 3.68 | 3.40 | 4,101,705.00 |
| 07 May 2024 | 3.64 | -0.070 | -1.78% | 3.71 | 3.80 | 3.64 | 4,047,607.00 |
| 06 May 2024 | 3.71 | -0.110 | -2.80% | 3.82 | 3.88 | 3.71 | 31,318,665.00 |
| 05 May 2024 | 3.82 | -0.120 | -3.07% | 3.93 | 3.93 | 3.74 | 18,414,095.00 |
| 04 May 2024 | 3.94 | 0.230 | 6.09% | 3.73 | 4.10 | 3.66 | 21,992,110.00 |
| 03 May 2024 | 3.71 | 0.290 | 8.38% | 3.44 | 3.76 | 3.40 | 18,779,756.00 |
| 02 May 2024 | 3.42 | -0.020 | -0.64% | 3.42 | 3.72 | 3.23 | 28,610,312.00 |
| 01 May 2024 | 3.45 | -0.010 | -0.17% | 3.48 | 3.55 | 3.15 | 29,245,885.00 |
| 30 Abr 2024 | 3.45 | -0.340 | -8.94% | 3.78 | 3.86 | 3.27 | 25,950,713.00 |
| 29 Abr 2024 | 3.79 | -0.300 | -7.24% | 4.80 | 4.98 | 3.64 | 41,070,600.00 |
| 28 Abr 2024 | 4.09 | 0.150 | 3.71% | 3.89 | 4.50 | 3.87 | 26,325,969.00 |
| 27 Abr 2024 | 3.94 | -0.010 | -0.25% | 3.91 | 3.94 | 3.66 | 12,039,850.00 |
| 26 Abr 2024 | 3.95 | -0.170 | -4.13% | 4.14 | 4.15 | 3.90 | 19,518,757.00 |
| 25 Abr 2024 | 4.12 | 0.100 | 2.41% | 4.06 | 4.35 | 3.96 | 20,212,604.00 |
| 24 Abr 2024 | 4.02 | -0.470 | -10.54% | 4.50 | 4.50 | 4.02 | 21,704,585.00 |
| 23 Abr 2024 | 4.50 | -0.210 | -4.44% | 4.73 | 4.75 | 4.43 | 25,244,231.00 |
| 22 Abr 2024 | 4.71 | -0.040 | -0.88% | 4.80 | 4.98 | 4.38 | 33,031,529.00 |
| 21 Abr 2024 | 4.75 | 0.150 | 3.22% | 4.57 | 4.90 | 4.56 | 24,111,332.00 |
| 20 Abr 2024 | 4.60 | 0.140 | 3.09% | 4.50 | 4.63 | 4.36 | 35,262,511.00 |
| 19 Abr 2024 | 4.46 | -0.120 | -2.66% | 4.57 | 4.58 | 4.21 | 24,245,983.00 |
| 18 Abr 2024 | 4.58 | -0.040 | -0.80% | 4.62 | 4.63 | 4.23 | 22,796,029.00 |
| 17 Abr 2024 | 4.62 | -0.130 | -2.65% | 4.80 | 4.98 | 4.38 | 20,054,073.00 |
| 16 Abr 2024 | 4.75 | -0.260 | -5.10% | 4.97 | 5.12 | 4.20 | 28,262,988.00 |
| 15 Abr 2024 | 5.00 | 0.950 | 23.57% | 4.05 | 5.15 | 3.94 | 16,583,093.00 |
| 14 Abr 2024 | 4.05 | 0.430 | 11.95% | 3.59 | 4.09 | 3.44 | 17,641,607.00 |
| 13 Abr 2024 | 3.62 | -0.190 | -5.02% | 3.88 | 4.30 | 3.32 | 23,270,073.00 |
| 12 Abr 2024 | 3.81 | -0.780 | -16.91% | 4.58 | 4.65 | 3.76 | 19,063,330.00 |
| 11 Abr 2024 | 4.58 | -0.340 | -6.83% | 4.92 | 4.92 | 4.56 | 15,326,636.00 |
| 10 Abr 2024 | 4.92 | -0.170 | -3.42% | 5.07 | 5.21 | 4.81 | 12,982,214.00 |
| 09 Abr 2024 | 5.09 | -0.210 | -3.92% | 5.30 | 5.32 | 5.01 | 27,685,065.00 |
| 08 Abr 2024 | 5.30 | 0.00 | 0.09% | 5.29 | 5.39 | 5.11 | 18,253,009.00 |
| 07 Abr 2024 | 5.30 | 0.250 | 4.96% | 5.10 | 5.45 | 5.04 | 12,430,944.00 |
| 06 Abr 2024 | 5.05 | -0.020 | -0.32% | 5.06 | 5.19 | 5.01 | 20,730,611.00 |
| 05 Abr 2024 | 5.06 | -0.120 | -2.32% | 5.20 | 5.32 | 4.89 | 25,834,862.00 |
| 04 Abr 2024 | 5.18 | -0.150 | -2.83% | 5.34 | 5.45 | 5.00 | 19,460,042.00 |
| 03 Abr 2024 | 5.33 | -0.410 | -7.16% | 5.71 | 5.77 | 5.26 | 26,849,217.00 |
| 02 Abr 2024 | 5.74 | -0.290 | -4.73% | 6.07 | 6.11 | 5.60 | 22,501,810.00 |
| 01 Abr 2024 | 6.03 | 0.010 | 0.13% | 6.08 | 6.26 | 5.61 | 23,630,958.00 |
| 31 Mar 2024 | 6.02 | 0.450 | 8.08% | 5.57 | 6.72 | 5.29 | 23,297,891.00 |
| 30 Mar 2024 | 5.57 | -0.460 | -7.58% | 6.02 | 6.03 | 5.57 | 15,219,266.00 |
| 29 Mar 2024 | 6.03 | -0.200 | -3.27% | 6.12 | 6.32 | 5.96 | 22,128,085.00 |
| 28 Mar 2024 | 6.23 | -0.180 | -2.73% | 6.37 | 6.54 | 5.80 | 24,055,146.00 |
| 27 Mar 2024 | 6.41 | -0.300 | -4.43% | 6.76 | 6.76 | 5.78 | 26,357,222.00 |
| 26 Mar 2024 | 6.70 | 0.020 | 0.27% | 6.62 | 7.02 | 5.35 | 22,301,743.00 |
| 25 Mar 2024 | 6.69 | 1.71 | 34.43% | 4.76 | 6.69 | 4.76 | 38,486,193.00 |
| 24 Mar 2024 | 4.97 | 0.940 | 23.37% | 4.03 | 4.98 | 3.93 | 29,624,325.00 |
| 23 Mar 2024 | 4.03 | 0.070 | 1.72% | 3.93 | 4.18 | 3.93 | 23,032,112.00 |
| 22 Mar 2024 | 3.96 | -0.120 | -3.03% | 4.10 | 4.17 | 3.83 | 12,523,946.00 |
| 21 Mar 2024 | 4.09 | -0.330 | -7.53% | 4.55 | 4.69 | 4.01 | 21,634,934.00 |
| 20 Mar 2024 | 4.42 | 1.51 | 51.84% | 2.86 | 4.55 | 2.86 | 16,468,803.00 |
| 19 Mar 2024 | 2.91 | -0.810 | -21.66% | 3.59 | 3.59 | 2.83 | 21,271,579.00 |
| 18 Mar 2024 | 3.72 | -0.420 | -10.24% | 4.12 | 4.14 | 3.45 | 20,019,272.00 |
| 17 Mar 2024 | 4.14 | -0.040 | -0.89% | 4.10 | 4.36 | 4.02 | 14,780,971.00 |
| 16 Mar 2024 | 4.18 | -0.400 | -8.74% | 4.64 | 4.79 | 3.99 | 13,593,111.00 |
| 15 Mar 2024 | 4.58 | -0.340 | -6.82% | 4.92 | 4.93 | 4.16 | 27,406,013.00 |
| 14 Mar 2024 | 4.91 | -0.080 | -1.60% | 5.03 | 5.25 | 4.54 | 15,898,074.00 |
| 13 Mar 2024 | 4.99 | -0.640 | -11.28% | 5.59 | 5.67 | 4.96 | 15,703,244.00 |
| 12 Mar 2024 | 5.63 | -0.500 | -8.22% | 6.01 | 6.10 | 5.10 | 13,400,423.00 |
| 11 Mar 2024 | 6.13 | 0.680 | 12.56% | 5.42 | 6.66 | 5.42 | 38,293,835.00 |
| 10 Mar 2024 | 5.45 | 2.75 | 101.97% | 2.70 | 5.45 | 2.64 | 23,453,836.00 |
| 09 Mar 2024 | 2.70 | 0.560 | 26.38% | 2.14 | 3.03 | 2.10 | 20,516,795.00 |
| 08 Mar 2024 | 2.13 | 0.020 | 0.95% | 2.11 | 2.33 | 2.10 | 28,233,932.00 |
| 07 Mar 2024 | 2.11 | 0.130 | 6.55% | 1.97 | 2.19 | 1.94 | 23,725,326.00 |
| 06 Mar 2024 | 1.98 | 0.130 | 7.24% | 1.88 | 2.20 | 1.77 | 22,782,642.00 |
