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.
BNTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 862.00 | -17.00 | -1.93% | 879.00 | 886.00 | 861.00 | 4,184.00 |
| 28 Jun 2024 | 879.00 | -22.00 | -2.44% | 901.00 | 902.00 | 879.00 | 12,197.00 |
| 27 Jun 2024 | 901.00 | 20.00 | 2.27% | 881.00 | 903.00 | 866.00 | 4,032.00 |
| 26 Jun 2024 | 881.00 | -12.00 | -1.34% | 893.00 | 896.00 | 868.00 | 52,626.00 |
| 25 Jun 2024 | 893.00 | 21.00 | 2.41% | 872.00 | 896.00 | 870.00 | 2,081.00 |
| 24 Jun 2024 | 872.00 | 2.00 | 0.23% | 870.00 | 872.00 | 835.00 | 13,508.00 |
| 23 Jun 2024 | 870.00 | -20.00 | -2.25% | 890.00 | 906.00 | 870.00 | 4,483.00 |
| 22 Jun 2024 | 890.00 | -8.00 | -0.89% | 906.00 | 906.00 | 885.00 | 1,916.00 |
| 21 Jun 2024 | 898.00 | -11.00 | -1.21% | 909.00 | 923.00 | 898.00 | 3,554.00 |
| 20 Jun 2024 | 909.00 | -3.00 | -0.33% | 912.00 | 946.00 | 908.00 | 6,702.00 |
| 19 Jun 2024 | 912.00 | 13.00 | 1.45% | 897.00 | 929.00 | 889.00 | 11,703.00 |
| 18 Jun 2024 | 899.00 | -30.00 | -3.23% | 929.00 | 929.00 | 835.00 | 17,962.00 |
| 17 Jun 2024 | 929.00 | -54.00 | -5.49% | 983.00 | 984.00 | 913.00 | 60,597.00 |
| 16 Jun 2024 | 983.00 | 3.00 | 0.31% | 980.00 | 988.00 | 965.00 | 16,615.00 |
| 15 Jun 2024 | 980.00 | 8.00 | 0.82% | 972.00 | 982.00 | 961.00 | 9,109.00 |
| 14 Jun 2024 | 972.00 | -1.00 | -0.10% | 973.00 | 1,000.00 | 951.00 | 8,960.00 |
| 13 Jun 2024 | 973.00 | -38.00 | -3.76% | 1,011.00 | 1,011.00 | 970.00 | 19,131.00 |
| 12 Jun 2024 | 1,011.00 | 24.00 | 2.43% | 987.00 | 1,039.00 | 971.00 | 9,261.00 |
| 11 Jun 2024 | 987.00 | -28.00 | -2.76% | 1,015.00 | 1,023.00 | 974.00 | 8,732.00 |
| 10 Jun 2024 | 1,015.00 | -17.00 | -1.65% | 1,032.00 | 1,033.00 | 1,008.00 | 53,843.00 |
| 09 Jun 2024 | 1,032.00 | 11.00 | 1.08% | 1,021.00 | 1,035.00 | 1,021.00 | 7,172.00 |
| 08 Jun 2024 | 1,021.00 | -60.00 | -5.55% | 1,081.00 | 1,083.00 | 1,021.00 | 11,136.00 |
| 07 Jun 2024 | 1,081.00 | -32.00 | -2.88% | 1,112.00 | 1,126.00 | 1,006.00 | 16,076.00 |
| 06 Jun 2024 | 1,113.00 | -28.00 | -2.45% | 1,141.00 | 1,141.00 | 1,080.00 | 17,580.00 |
| 05 Jun 2024 | 1,141.00 | -7.00 | -0.61% | 1,308.00 | 1,337.00 | 1,135.00 | 62,266.00 |
| 04 Jun 2024 | 1,148.00 | 24.00 | 2.14% | 1,124.00 | 1,153.00 | 1,116.00 | 17,126.00 |
| 03 Jun 2024 | 1,124.00 | -7.00 | -0.62% | 1,131.00 | 1,164.00 | 1,120.00 | 13,597.00 |
| 02 Jun 2024 | 1,131.00 | -7.00 | -0.62% | 1,138.00 | 1,145.00 | 1,115.00 | 12,497.00 |
| 01 Jun 2024 | 1,138.00 | 8.00 | 0.71% | 1,130.00 | 1,153.00 | 1,126.00 | 9,740.00 |
| 31 May 2024 | 1,130.00 | 8.00 | 0.71% | 1,122.00 | 1,139.00 | 1,107.00 | 4,201.00 |
| 30 May 2024 | 1,122.00 | 10.00 | 0.90% | 1,112.00 | 1,146.00 | 1,098.00 | 23,417.00 |
| 29 May 2024 | 1,112.00 | -6.00 | -0.54% | 1,118.00 | 1,137.00 | 1,109.00 | 22,006.00 |
| 28 May 2024 | 1,118.00 | -38.00 | -3.29% | 1,162.00 | 1,164.00 | 1,109.00 | 31,208.00 |
| 27 May 2024 | 1,156.00 | 28.00 | 2.48% | 1,128.00 | 1,170.00 | 1,125.00 | 67,041.00 |
| 26 May 2024 | 1,128.00 | -6.00 | -0.53% | 1,129.00 | 1,140.00 | 1,115.00 | 17,044.00 |
| 25 May 2024 | 1,134.00 | 5.00 | 0.44% | 1,129.00 | 1,134.00 | 1,105.00 | 4,605.00 |
| 24 May 2024 | 1,129.00 | 16.00 | 1.44% | 1,113.00 | 1,132.00 | 1,077.00 | 13,907.00 |
| 23 May 2024 | 1,113.00 | 30.00 | 2.77% | 1,083.00 | 1,136.00 | 1,065.00 | 16,440.00 |
| 22 May 2024 | 1,083.00 | -10.00 | -0.91% | 1,098.00 | 1,105.00 | 1,058.00 | 5,970.00 |
| 21 May 2024 | 1,093.00 | 17.00 | 1.58% | 1,077.00 | 1,105.00 | 1,076.00 | 16,355.00 |
| 20 May 2024 | 1,076.00 | 62.00 | 6.11% | 1,010.00 | 1,079.00 | 997.00 | 71,737.00 |
| 19 May 2024 | 1,014.00 | -11.00 | -1.07% | 1,025.00 | 1,028.00 | 996.00 | 14,540.00 |
| 18 May 2024 | 1,025.00 | 12.00 | 1.18% | 1,007.00 | 1,025.00 | 1,007.00 | 9,345.00 |
| 17 May 2024 | 1,013.00 | 33.00 | 3.37% | 978.00 | 1,023.00 | 976.00 | 16,062.00 |
| 16 May 2024 | 980.00 | 11.00 | 1.14% | 968.00 | 981.00 | 958.00 | 24,058.00 |
| 15 May 2024 | 969.00 | 49.00 | 5.33% | 920.00 | 970.00 | 919.00 | 13,349.00 |
| 14 May 2024 | 920.00 | -14.00 | -1.50% | 934.00 | 943.00 | 920.00 | 54,538.00 |
| 13 May 2024 | 934.00 | -2.00 | -0.21% | 936.00 | 960.00 | 909.00 | 53,484.00 |
| 12 May 2024 | 936.00 | -19.00 | -1.99% | 953.00 | 953.00 | 932.00 | 5,045.00 |
| 11 May 2024 | 955.00 | -22.00 | -2.25% | 976.00 | 979.00 | 954.00 | 2,747.00 |
| 10 May 2024 | 977.00 | -11.00 | -1.11% | 988.00 | 1,002.00 | 960.00 | 38,065.00 |
| 09 May 2024 | 988.00 | 28.00 | 2.92% | 960.00 | 993.00 | 957.00 | 8,858.00 |
| 08 May 2024 | 960.00 | -12.00 | -1.23% | 969.00 | 992.00 | 948.00 | 14,293.00 |
| 07 May 2024 | 972.00 | -11.00 | -1.12% | 983.00 | 998.00 | 966.00 | 13,029.00 |
| 06 May 2024 | 983.00 | -9.00 | -0.91% | 992.00 | 1,017.00 | 976.00 | 74,778.00 |
| 05 May 2024 | 992.00 | 3.00 | 0.30% | 989.00 | 996.00 | 965.00 | 60,849.00 |
| 04 May 2024 | 989.00 | -2.00 | -0.20% | 988.00 | 1,004.00 | 972.00 | 53,860.00 |
| 03 May 2024 | 991.00 | 43.00 | 4.54% | 945.00 | 993.00 | 930.00 | 44,449.00 |
| 02 May 2024 | 948.00 | 6.00 | 0.64% | 942.00 | 958.00 | 911.00 | 45,655.00 |
| 01 May 2024 | 942.00 | -9.00 | -0.95% | 951.00 | 951.00 | 871.00 | 34,034.00 |
| 30 Abr 2024 | 951.00 | -48.00 | -4.80% | 999.00 | 1,004.00 | 920.00 | 30,572.00 |
| 29 Abr 2024 | 999.00 | -8.00 | -0.79% | 1,308.00 | 1,337.00 | 969.00 | 82,430.00 |
| 28 Abr 2024 | 1,007.00 | -22.00 | -2.14% | 1,027.00 | 1,046.00 | 1,007.00 | 34,192.00 |
| 27 Abr 2024 | 1,029.00 | 4.00 | 0.39% | 1,025.00 | 1,032.00 | 993.00 | 30,646.00 |
| 26 Abr 2024 | 1,025.00 | -5.00 | -0.49% | 1,029.00 | 1,029.00 | 1,003.00 | 40,455.00 |
| 25 Abr 2024 | 1,030.00 | -20.00 | -1.90% | 1,050.00 | 1,061.00 | 1,009.00 | 28,310.00 |
| 24 Abr 2024 | 1,050.00 | -24.00 | -2.23% | 1,068.00 | 1,102.00 | 1,039.00 | 39,759.00 |
| 23 Abr 2024 | 1,074.00 | -20.00 | -1.83% | 1,094.00 | 1,100.00 | 1,060.00 | 55,849.00 |
| 22 Abr 2024 | 1,094.00 | 39.00 | 3.70% | 1,308.00 | 1,337.00 | 1,049.00 | 87,334.00 |
| 21 Abr 2024 | 1,055.00 | -16.00 | -1.49% | 1,070.00 | 1,078.00 | 1,036.00 | 101,498.00 |
| 20 Abr 2024 | 1,071.00 | 35.00 | 3.38% | 1,036.00 | 1,083.00 | 1,019.00 | 71,228.00 |
| 19 Abr 2024 | 1,036.00 | 9.00 | 0.88% | 1,026.00 | 1,067.00 | 989.00 | 179,491.00 |
| 18 Abr 2024 | 1,027.00 | 13.00 | 1.28% | 1,010.00 | 1,045.00 | 993.00 | 123,443.00 |
| 17 Abr 2024 | 1,014.00 | -62.00 | -5.76% | 1,073.00 | 1,081.00 | 1,002.00 | 71,657.00 |
| 16 Abr 2024 | 1,076.00 | 25.00 | 2.38% | 1,055.00 | 1,084.00 | 1,004.00 | 89,908.00 |
| 15 Abr 2024 | 1,051.00 | -75.00 | -6.66% | 1,111.00 | 1,139.00 | 1,033.00 | 193,919.00 |
| 14 Abr 2024 | 1,126.00 | -66.00 | -5.54% | 1,189.00 | 1,218.00 | 1,045.00 | 165,421.00 |
| 13 Abr 2024 | 1,192.00 | -10.00 | -0.83% | 1,182.00 | 1,336.00 | 1,123.00 | 138,458.00 |
| 12 Abr 2024 | 1,202.00 | -49.00 | -3.92% | 1,254.00 | 1,414.00 | 1,066.00 | 93,647.00 |
| 11 Abr 2024 | 1,251.00 | 19.00 | 1.54% | 1,230.00 | 1,255.00 | 1,212.00 | 41,693.00 |
| 10 Abr 2024 | 1,232.00 | 23.00 | 1.90% | 1,213.00 | 1,258.00 | 1,180.00 | 52,799.00 |
| 09 Abr 2024 | 1,209.00 | -79.00 | -6.13% | 1,288.00 | 1,290.00 | 1,208.00 | 49,336.00 |
| 08 Abr 2024 | 1,288.00 | 18.00 | 1.42% | 1,262.00 | 1,313.00 | 1,237.00 | 101,374.00 |
| 07 Abr 2024 | 1,270.00 | 93.00 | 7.90% | 1,177.00 | 1,283.00 | 1,174.00 | 51,381.00 |
| 06 Abr 2024 | 1,177.00 | -8.00 | -0.68% | 1,185.00 | 1,209.00 | 1,163.00 | 13,176.00 |
| 05 Abr 2024 | 1,185.00 | 6.00 | 0.51% | 1,179.00 | 1,195.00 | 1,136.00 | 19,847.00 |
| 04 Abr 2024 | 1,179.00 | 21.00 | 1.81% | 1,158.00 | 1,204.00 | 1,146.00 | 24,560.00 |
| 03 Abr 2024 | 1,158.00 | -13.00 | -1.11% | 1,168.00 | 1,189.00 | 1,127.00 | 24,361.00 |
| 02 Abr 2024 | 1,171.00 | -69.00 | -5.56% | 1,240.00 | 1,240.00 | 1,148.00 | 39,418.00 |
| 01 Abr 2024 | 1,240.00 | -61.00 | -4.69% | 1,296.00 | 1,300.00 | 1,201.00 | 77,030.00 |
| 31 Mar 2024 | 1,301.00 | 50.00 | 4.00% | 1,257.00 | 1,372.00 | 1,257.00 | 42,280.00 |
| 30 Mar 2024 | 1,251.00 | -15.00 | -1.18% | 1,265.00 | 1,290.00 | 1,250.00 | 22,682.00 |
