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.
CHRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 378.00 | -4.00 | -1.05% | 381.00 | 391.00 | 371.00 | 115,476.00 |
| 07 May 2024 | 382.00 | 0.00 | 0.00% | 381.00 | 400.00 | 378.00 | 105,002.00 |
| 06 May 2024 | 382.00 | -7.00 | -1.80% | 390.00 | 402.00 | 379.00 | 151,072.00 |
| 05 May 2024 | 389.00 | -5.00 | -1.27% | 393.00 | 399.00 | 373.00 | 295,285.00 |
| 04 May 2024 | 394.00 | -6.00 | -1.50% | 401.00 | 404.00 | 391.00 | 105,137.00 |
| 03 May 2024 | 400.00 | 19.00 | 4.99% | 380.00 | 403.00 | 375.00 | 231,826.00 |
| 02 May 2024 | 381.00 | 0.00 | 0.00% | 384.00 | 388.00 | 363.00 | 98,442.00 |
| 01 May 2024 | 381.00 | -2.00 | -0.52% | 383.00 | 392.00 | 356.00 | 130,291.00 |
| 30 Abr 2024 | 383.00 | -50.00 | -11.55% | 431.00 | 435.00 | 376.00 | 80,870.00 |
| 29 Abr 2024 | 433.00 | -12.00 | -2.70% | 576.00 | 608.00 | 416.00 | 188,457.00 |
| 28 Abr 2024 | 445.00 | -4.00 | -0.89% | 454.00 | 467.00 | 445.00 | 48,763.00 |
| 27 Abr 2024 | 449.00 | -3.00 | -0.66% | 450.00 | 458.00 | 437.00 | 40,837.00 |
| 26 Abr 2024 | 452.00 | -11.00 | -2.38% | 461.00 | 461.00 | 444.00 | 66,094.00 |
| 25 Abr 2024 | 463.00 | 7.00 | 1.54% | 457.00 | 469.00 | 440.00 | 48,167.00 |
| 24 Abr 2024 | 456.00 | -17.00 | -3.59% | 476.00 | 491.00 | 452.00 | 57,419.00 |
| 23 Abr 2024 | 473.00 | -15.00 | -3.07% | 485.00 | 489.00 | 470.00 | 43,947.00 |
| 22 Abr 2024 | 488.00 | 24.00 | 5.17% | 576.00 | 608.00 | 463.00 | 159,988.00 |
| 21 Abr 2024 | 464.00 | -14.00 | -2.93% | 477.00 | 489.00 | 454.00 | 100,252.00 |
| 20 Abr 2024 | 478.00 | 29.00 | 6.46% | 449.00 | 483.00 | 446.00 | 105,607.00 |
| 19 Abr 2024 | 449.00 | 6.00 | 1.35% | 445.00 | 465.00 | 408.00 | 133,229.00 |
| 18 Abr 2024 | 443.00 | -5.00 | -1.12% | 448.00 | 459.00 | 429.00 | 75,157.00 |
| 17 Abr 2024 | 448.00 | -12.00 | -2.61% | 457.00 | 465.00 | 428.00 | 133,042.00 |
| 16 Abr 2024 | 460.00 | -16.00 | -3.36% | 475.00 | 484.00 | 444.00 | 112,344.00 |
| 15 Abr 2024 | 476.00 | -37.00 | -7.21% | 511.00 | 530.00 | 462.00 | 231,560.00 |
| 14 Abr 2024 | 513.00 | 18.00 | 3.64% | 489.00 | 516.00 | 468.00 | 379,581.00 |
| 13 Abr 2024 | 495.00 | -1.00 | -0.20% | 496.00 | 505.00 | 421.00 | 293,313.00 |
| 12 Abr 2024 | 496.00 | -62.00 | -11.11% | 561.00 | 577.00 | 465.00 | 304,089.00 |
| 11 Abr 2024 | 558.00 | -4.00 | -0.71% | 562.00 | 582.00 | 553.00 | 72,272.00 |
| 10 Abr 2024 | 562.00 | -13.00 | -2.26% | 573.00 | 579.00 | 538.00 | 260,756.00 |
| 09 Abr 2024 | 575.00 | -93.00 | -13.92% | 670.00 | 677.00 | 571.00 | 235,219.00 |
| 08 Abr 2024 | 668.00 | 25.00 | 3.89% | 639.00 | 675.00 | 620.00 | 195,687.00 |
| 07 Abr 2024 | 643.00 | 39.00 | 6.46% | 599.00 | 662.00 | 599.00 | 108,964.00 |
| 06 Abr 2024 | 604.00 | 0.00 | 0.00% | 598.00 | 628.00 | 586.00 | 233,853.00 |
| 05 Abr 2024 | 604.00 | 12.00 | 2.03% | 591.00 | 604.00 | 558.00 | 246,478.00 |
| 04 Abr 2024 | 592.00 | 15.00 | 2.60% | 575.00 | 606.00 | 571.00 | 180,615.00 |
| 03 Abr 2024 | 577.00 | 1.00 | 0.17% | 576.00 | 608.00 | 558.00 | 179,843.00 |
| 02 Abr 2024 | 576.00 | -15.00 | -2.54% | 587.00 | 589.00 | 545.00 | 182,865.00 |
| 01 Abr 2024 | 591.00 | -39.00 | -6.19% | 628.00 | 642.00 | 576.00 | 171,438.00 |
| 31 Mar 2024 | 630.00 | 2.00 | 0.32% | 627.00 | 645.00 | 624.00 | 198,321.00 |
| 30 Mar 2024 | 628.00 | -30.00 | -4.56% | 654.00 | 665.00 | 625.00 | 208,456.00 |
| 29 Mar 2024 | 658.00 | -25.00 | -3.66% | 681.00 | 686.00 | 649.00 | 270,454.00 |
| 28 Mar 2024 | 683.00 | 7.00 | 1.04% | 676.00 | 696.00 | 656.00 | 276,212.00 |
| 27 Mar 2024 | 676.00 | 3.00 | 0.45% | 671.00 | 708.00 | 665.00 | 328,927.00 |
| 26 Mar 2024 | 673.00 | -21.00 | -3.03% | 695.00 | 718.00 | 672.00 | 589,046.00 |
| 25 Mar 2024 | 694.00 | 59.00 | 9.29% | 638.00 | 808.00 | 637.00 | 785,144.00 |
| 24 Mar 2024 | 635.00 | 12.00 | 1.93% | 621.00 | 647.00 | 616.00 | 477,749.00 |
| 23 Mar 2024 | 623.00 | 27.00 | 4.53% | 601.00 | 642.00 | 578.00 | 360,378.00 |
| 22 Mar 2024 | 596.00 | 4.00 | 0.68% | 595.00 | 619.00 | 585.00 | 275,076.00 |
| 21 Mar 2024 | 592.00 | 40.00 | 7.25% | 550.00 | 617.00 | 528.00 | 388,359.00 |
| 20 Mar 2024 | 552.00 | 67.00 | 13.81% | 484.00 | 555.00 | 464.00 | 518,265.00 |
| 19 Mar 2024 | 485.00 | -43.00 | -8.14% | 524.00 | 531.00 | 461.00 | 450,812.00 |
| 18 Mar 2024 | 528.00 | -26.00 | -4.69% | 554.00 | 565.00 | 522.00 | 382,795.00 |
| 17 Mar 2024 | 554.00 | 21.00 | 3.94% | 531.00 | 559.00 | 502.00 | 189,256.00 |
| 16 Mar 2024 | 533.00 | -62.00 | -10.42% | 591.00 | 600.00 | 522.00 | 313,942.00 |
| 15 Mar 2024 | 595.00 | -8.00 | -1.33% | 602.00 | 606.00 | 540.00 | 402,262.00 |
| 14 Mar 2024 | 603.00 | -35.00 | -5.49% | 638.00 | 643.00 | 581.00 | 303,963.00 |
| 13 Mar 2024 | 638.00 | 7.00 | 1.11% | 631.00 | 677.00 | 622.00 | 351,335.00 |
| 12 Mar 2024 | 631.00 | 41.00 | 6.95% | 589.00 | 635.00 | 566.00 | 258,685.00 |
| 11 Mar 2024 | 590.00 | 1.00 | 0.17% | 590.00 | 614.00 | 565.00 | 456,464.00 |
| 10 Mar 2024 | 589.00 | -8.00 | -1.34% | 592.00 | 633.00 | 579.00 | 197,721.00 |
| 09 Mar 2024 | 597.00 | 90.00 | 17.75% | 508.00 | 618.00 | 500.00 | 312,082.00 |
| 08 Mar 2024 | 507.00 | -5.00 | -0.98% | 514.00 | 515.00 | 478.00 | 100,302.00 |
| 07 Mar 2024 | 512.00 | 5.00 | 0.99% | 505.00 | 515.00 | 492.00 | 264,143.00 |
| 06 Mar 2024 | 507.00 | 13.00 | 2.63% | 491.00 | 512.00 | 473.00 | 275,623.00 |
| 05 Mar 2024 | 494.00 | -46.00 | -8.52% | 540.00 | 580.00 | 448.00 | 235,982.00 |
| 04 Mar 2024 | 540.00 | -4.00 | -0.74% | 542.00 | 558.00 | 525.00 | 284,252.00 |
| 03 Mar 2024 | 544.00 | -25.00 | -4.39% | 567.00 | 579.00 | 532.00 | 278,814.00 |
| 02 Mar 2024 | 569.00 | 2.00 | 0.35% | 565.00 | 574.00 | 551.00 | 350,464.00 |
| 01 Mar 2024 | 567.00 | 10.00 | 1.80% | 557.00 | 577.00 | 557.00 | 186,979.00 |
| 29 Feb 2024 | 557.00 | -11.00 | -1.94% | 568.00 | 581.00 | 547.00 | 224,557.00 |
| 28 Feb 2024 | 568.00 | -23.00 | -3.89% | 592.00 | 601.00 | 547.00 | 370,304.00 |
| 27 Feb 2024 | 591.00 | 2.00 | 0.34% | 590.00 | 617.00 | 584.00 | 335,113.00 |
| 26 Feb 2024 | 589.00 | -6.00 | -1.01% | 598.00 | 633.00 | 584.00 | 260,433.00 |
| 25 Feb 2024 | 595.00 | 15.00 | 2.59% | 579.00 | 609.00 | 572.00 | 194,961.00 |
| 24 Feb 2024 | 580.00 | 15.00 | 2.65% | 564.00 | 590.00 | 544.00 | 236,572.00 |
| 23 Feb 2024 | 565.00 | 1.00 | 0.18% | 564.00 | 578.00 | 549.00 | 217,448.00 |
| 22 Feb 2024 | 564.00 | -27.00 | -4.57% | 587.00 | 593.00 | 564.00 | 265,717.00 |
| 21 Feb 2024 | 591.00 | 24.00 | 4.23% | 567.00 | 591.00 | 552.00 | 204,274.00 |
| 20 Feb 2024 | 567.00 | -37.00 | -6.13% | 606.00 | 613.00 | 563.00 | 271,587.00 |
| 19 Feb 2024 | 604.00 | -54.00 | -8.21% | 659.00 | 681.00 | 593.00 | 485,954.00 |
| 18 Feb 2024 | 658.00 | 7.00 | 1.08% | 650.00 | 708.00 | 638.00 | 259,782.00 |
| 17 Feb 2024 | 651.00 | 19.00 | 3.01% | 632.00 | 667.00 | 606.00 | 394,153.00 |
| 16 Feb 2024 | 632.00 | 43.00 | 7.30% | 588.00 | 684.00 | 579.00 | 407,275.00 |
| 15 Feb 2024 | 589.00 | 108.00 | 22.45% | 480.00 | 629.00 | 479.00 | 336,155.00 |
| 14 Feb 2024 | 481.00 | -29.00 | -5.69% | 507.00 | 507.00 | 478.00 | 361,335.00 |
| 13 Feb 2024 | 510.00 | 40.00 | 8.51% | 468.00 | 513.00 | 466.00 | 369,266.00 |
| 12 Feb 2024 | 470.00 | -1.00 | -0.21% | 471.00 | 496.00 | 465.00 | 420,213.00 |
| 11 Feb 2024 | 471.00 | 17.00 | 3.74% | 453.00 | 494.00 | 448.00 | 393,446.00 |
| 10 Feb 2024 | 454.00 | 8.00 | 1.79% | 444.00 | 454.00 | 432.00 | 244,135.00 |
| 09 Feb 2024 | 446.00 | 4.00 | 0.90% | 440.00 | 470.00 | 433.00 | 235,861.00 |
