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.
BORAKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 206.00 | 0.800 | 0.39% | 206.00 | 208.00 | 203.00 | 5,188,862.00 |
| 28 May 2024 | 205.20 | -1.60 | -0.77% | 206.80 | 208.00 | 202.00 | 5,163,318.00 |
| 27 May 2024 | 206.80 | 1.10 | 0.53% | 205.90 | 210.00 | 202.70 | 7,820,706.00 |
| 26 May 2024 | 205.70 | -2.00 | -0.96% | 208.00 | 208.00 | 204.80 | 4,505,801.00 |
| 25 May 2024 | 207.70 | -1.40 | -0.67% | 208.20 | 210.00 | 202.00 | 6,103,763.00 |
| 24 May 2024 | 209.10 | -0.100 | -0.05% | 209.00 | 210.20 | 205.00 | 3,896,735.00 |
| 23 May 2024 | 209.20 | -1.80 | -0.85% | 210.50 | 214.40 | 203.00 | 7,579,354.00 |
| 22 May 2024 | 211.00 | -3.50 | -1.63% | 214.70 | 215.00 | 208.60 | 5,518,722.00 |
| 21 May 2024 | 214.50 | -0.500 | -0.23% | 214.80 | 215.30 | 210.20 | 10,477,709.00 |
| 20 May 2024 | 215.00 | 8.30 | 4.02% | 207.00 | 215.40 | 204.10 | 15,552,686.00 |
| 19 May 2024 | 206.70 | -3.10 | -1.48% | 209.90 | 218.30 | 205.30 | 15,092,402.00 |
| 18 May 2024 | 209.80 | 0.800 | 0.38% | 209.20 | 212.00 | 207.80 | 4,008,373.00 |
| 17 May 2024 | 209.00 | 3.20 | 1.55% | 205.60 | 210.00 | 203.00 | 3,513,367.00 |
| 16 May 2024 | 205.80 | -4.20 | -2.00% | 210.10 | 211.00 | 203.60 | 5,383,696.00 |
| 15 May 2024 | 210.00 | 7.10 | 3.50% | 202.10 | 210.90 | 199.00 | 5,566,830.00 |
| 14 May 2024 | 202.90 | 1.10 | 0.55% | 202.50 | 213.40 | 200.00 | 8,923,207.00 |
| 13 May 2024 | 201.80 | -3.10 | -1.51% | 205.20 | 206.00 | 197.00 | 10,559,275.00 |
| 12 May 2024 | 204.90 | 0.100 | 0.05% | 205.00 | 208.60 | 202.70 | 3,242,744.00 |
| 11 May 2024 | 204.80 | -0.200 | -0.10% | 205.00 | 208.00 | 203.00 | 1,998,442.00 |
| 10 May 2024 | 205.00 | -5.90 | -2.80% | 210.80 | 211.00 | 204.00 | 4,483,358.00 |
| 09 May 2024 | 210.90 | 3.90 | 1.88% | 208.40 | 211.80 | 203.00 | 5,433,683.00 |
| 08 May 2024 | 207.00 | -3.40 | -1.62% | 209.90 | 212.50 | 205.00 | 5,781,307.00 |
| 07 May 2024 | 210.40 | -6.20 | -2.86% | 216.60 | 218.50 | 209.10 | 6,661,153.00 |
| 06 May 2024 | 216.60 | -0.700 | -0.32% | 217.50 | 221.00 | 214.00 | 11,895,361.00 |
| 05 May 2024 | 217.30 | 0.100 | 0.05% | 216.40 | 220.00 | 212.00 | 5,602,401.00 |
| 04 May 2024 | 217.20 | 2.20 | 1.02% | 216.00 | 218.00 | 210.00 | 5,984,408.00 |
| 03 May 2024 | 215.00 | 8.10 | 3.91% | 205.90 | 217.70 | 204.90 | 9,282,961.00 |
| 02 May 2024 | 206.90 | -3.40 | -1.62% | 210.10 | 211.00 | 201.00 | 7,551,750.00 |
| 01 May 2024 | 210.30 | -4.90 | -2.28% | 215.10 | 218.20 | 195.00 | 14,001,974.00 |
| 30 Abr 2024 | 215.20 | -10.50 | -4.65% | 225.10 | 239.00 | 210.00 | 17,787,325.00 |
| 29 Abr 2024 | 225.70 | -5.10 | -2.21% | 224.00 | 241.50 | 215.00 | 22,333,552.00 |
| 28 Abr 2024 | 230.80 | -4.40 | -1.87% | 235.40 | 239.80 | 230.50 | 4,611,540.00 |
| 27 Abr 2024 | 235.20 | 5.20 | 2.26% | 230.00 | 240.80 | 226.00 | 14,274,780.00 |
| 26 Abr 2024 | 230.00 | -0.500 | -0.22% | 230.70 | 233.90 | 225.00 | 4,177,571.00 |
| 25 Abr 2024 | 230.50 | -4.70 | -2.00% | 235.20 | 237.40 | 225.00 | 7,760,425.00 |
| 24 Abr 2024 | 235.20 | -6.80 | -2.81% | 243.20 | 245.40 | 235.00 | 11,484,456.00 |
| 23 Abr 2024 | 242.00 | -3.60 | -1.47% | 244.90 | 249.10 | 235.90 | 10,425,879.00 |
| 22 Abr 2024 | 245.60 | 4.80 | 1.99% | 241.40 | 245.90 | 236.10 | 15,967,446.00 |
| 21 Abr 2024 | 240.80 | 1.80 | 0.75% | 240.00 | 249.00 | 234.80 | 12,358,019.00 |
| 20 Abr 2024 | 239.00 | 15.10 | 6.74% | 224.30 | 251.30 | 222.70 | 26,348,878.00 |
| 19 Abr 2024 | 223.90 | -1.70 | -0.75% | 226.00 | 228.90 | 210.90 | 14,514,219.00 |
| 18 Abr 2024 | 225.60 | 3.60 | 1.62% | 224.00 | 227.80 | 215.00 | 11,411,091.00 |
| 17 Abr 2024 | 222.00 | -14.00 | -5.93% | 237.00 | 239.00 | 218.80 | 14,116,154.00 |
| 16 Abr 2024 | 236.00 | 3.40 | 1.46% | 234.00 | 246.00 | 225.00 | 27,248,339.00 |
| 15 Abr 2024 | 232.60 | -7.70 | -3.20% | 236.90 | 242.50 | 229.00 | 30,297,078.00 |
| 14 Abr 2024 | 240.30 | 7.40 | 3.18% | 231.90 | 242.20 | 216.90 | 23,362,974.00 |
| 13 Abr 2024 | 232.90 | -31.00 | -11.75% | 263.10 | 263.10 | 220.00 | 14,011,802.00 |
| 12 Abr 2024 | 263.90 | -19.20 | -6.78% | 283.00 | 286.10 | 255.20 | 12,524,306.00 |
| 11 Abr 2024 | 283.10 | 3.00 | 1.07% | 279.20 | 284.60 | 274.50 | 8,154,372.00 |
| 10 Abr 2024 | 280.10 | -0.200 | -0.07% | 280.40 | 283.70 | 270.00 | 9,581,403.00 |
| 09 Abr 2024 | 280.30 | -11.30 | -3.88% | 291.60 | 293.00 | 278.00 | 12,550,529.00 |
| 08 Abr 2024 | 291.60 | 6.30 | 2.21% | 287.00 | 292.30 | 276.00 | 18,965,150.00 |
| 07 Abr 2024 | 285.30 | 6.40 | 2.29% | 284.10 | 292.30 | 278.00 | 13,610,602.00 |
| 06 Abr 2024 | 278.90 | 10.00 | 3.72% | 268.40 | 285.40 | 268.40 | 14,629,959.00 |
| 05 Abr 2024 | 268.90 | -7.10 | -2.57% | 274.50 | 276.40 | 261.00 | 11,142,246.00 |
| 04 Abr 2024 | 276.00 | 8.50 | 3.18% | 267.60 | 279.00 | 261.60 | 11,346,979.00 |
| 03 Abr 2024 | 267.50 | 1.50 | 0.56% | 265.90 | 272.40 | 255.00 | 13,646,496.00 |
| 02 Abr 2024 | 266.00 | -16.10 | -5.71% | 283.00 | 290.10 | 258.60 | 17,352,681.00 |
| 01 Abr 2024 | 282.10 | -18.40 | -6.12% | 299.10 | 300.20 | 276.00 | 14,758,023.00 |
| 31 Mar 2024 | 300.50 | 0.00 | 0.00% | 300.00 | 300.90 | 294.00 | 9,103,111.00 |
| 30 Mar 2024 | 300.50 | -8.70 | -2.81% | 308.80 | 308.80 | 298.00 | 12,700,753.00 |
| 29 Mar 2024 | 309.20 | 6.50 | 2.15% | 302.50 | 322.20 | 302.50 | 31,207,318.00 |
| 28 Mar 2024 | 302.70 | -4.60 | -1.50% | 309.30 | 309.30 | 291.20 | 22,417,840.00 |
| 27 Mar 2024 | 307.30 | 1.70 | 0.56% | 303.00 | 329.70 | 297.90 | 32,473,597.00 |
| 26 Mar 2024 | 305.60 | 26.80 | 9.61% | 279.50 | 310.90 | 279.50 | 37,918,727.00 |
| 25 Mar 2024 | 278.80 | 4.20 | 1.53% | 273.00 | 279.90 | 270.50 | 63,399,535.00 |
| 24 Mar 2024 | 274.60 | -1.60 | -0.58% | 276.00 | 278.30 | 263.00 | 20,068,532.00 |
| 23 Mar 2024 | 276.20 | -11.00 | -3.83% | 287.60 | 287.60 | 270.00 | 32,455,954.00 |
| 22 Mar 2024 | 287.20 | 23.60 | 8.95% | 264.00 | 311.30 | 264.00 | 46,798,820.00 |
| 21 Mar 2024 | 263.60 | -1.20 | -0.45% | 264.90 | 272.20 | 257.10 | 17,315,910.00 |
| 20 Mar 2024 | 264.80 | 22.30 | 9.20% | 241.40 | 264.80 | 230.20 | 28,411,093.00 |
| 19 Mar 2024 | 242.50 | -24.00 | -9.01% | 268.30 | 272.50 | 236.00 | 28,414,875.00 |
| 18 Mar 2024 | 266.50 | -14.30 | -5.09% | 277.10 | 283.00 | 264.00 | 29,541,897.00 |
| 17 Mar 2024 | 280.80 | 4.60 | 1.67% | 276.50 | 284.50 | 251.50 | 25,527,582.00 |
| 16 Mar 2024 | 276.20 | -27.60 | -9.08% | 303.60 | 304.30 | 268.10 | 19,887,202.00 |
| 15 Mar 2024 | 303.80 | -17.40 | -5.42% | 325.00 | 331.00 | 283.80 | 32,600,488.00 |
| 14 Mar 2024 | 321.20 | 2.70 | 0.85% | 328.30 | 344.30 | 293.20 | 31,154,063.00 |
| 13 Mar 2024 | 318.50 | 22.70 | 7.67% | 296.00 | 333.90 | 296.00 | 31,625,728.00 |
| 12 Mar 2024 | 295.80 | -1.60 | -0.54% | 297.60 | 299.10 | 283.80 | 27,724,671.00 |
| 11 Mar 2024 | 297.40 | 10.40 | 3.62% | 283.50 | 298.60 | 273.20 | 56,057,519.00 |
| 10 Mar 2024 | 287.00 | -1.00 | -0.35% | 287.00 | 298.40 | 282.50 | 25,831,346.00 |
| 09 Mar 2024 | 288.00 | 9.00 | 3.23% | 277.00 | 289.00 | 273.00 | 982,580.00 |
| 08 Mar 2024 | 279.00 | -1.60 | -0.57% | 281.80 | 282.10 | 270.00 | 22,002,975.00 |
| 07 Mar 2024 | 280.60 | 7.60 | 2.78% | 275.10 | 282.60 | 271.00 | 27,964,583.00 |
| 06 Mar 2024 | 273.00 | 2.30 | 0.85% | 268.00 | 277.80 | 249.90 | 27,616,129.00 |
| 05 Mar 2024 | 270.70 | -14.60 | -5.12% | 285.70 | 291.10 | 252.50 | 38,041,349.00 |
| 04 Mar 2024 | 285.30 | 4.60 | 1.64% | 300.70 | 301.50 | 272.30 | 54,240,747.00 |
| 03 Mar 2024 | 280.70 | 17.90 | 6.81% | 264.50 | 300.00 | 253.00 | 41,274,350.00 |
| 02 Mar 2024 | 262.80 | 5.40 | 2.10% | 258.00 | 265.00 | 250.50 | 29,700,484.00 |
| 01 Mar 2024 | 257.40 | 11.90 | 4.85% | 245.10 | 259.80 | 239.80 | 36,961,050.00 |
