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.
FITFIKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 11.48 | -0.050 | -0.43% | 12.26 | 12.37 | 11.37 | 11,393,352.00 |
| 04 Jun 2024 | 11.53 | -0.470 | -3.92% | 12.07 | 12.26 | 11.37 | 7,318,974.00 |
| 03 Jun 2024 | 12.00 | -0.250 | -2.04% | 12.26 | 12.70 | 11.91 | 9,100,609.00 |
| 02 Jun 2024 | 12.25 | -0.910 | -6.91% | 13.08 | 13.18 | 12.03 | 9,668,720.00 |
| 01 Jun 2024 | 13.16 | 0.560 | 4.44% | 12.67 | 15.16 | 12.12 | 8,683,469.00 |
| 31 May 2024 | 12.60 | 0.260 | 2.11% | 12.45 | 13.07 | 12.32 | 6,427,003.00 |
| 30 May 2024 | 12.34 | 0.470 | 3.96% | 11.80 | 13.57 | 11.80 | 8,941,770.00 |
| 29 May 2024 | 11.87 | -0.660 | -5.27% | 12.52 | 13.75 | 11.78 | 6,669,219.00 |
| 28 May 2024 | 12.53 | -0.560 | -4.28% | 13.12 | 13.37 | 12.37 | 10,901,454.00 |
| 27 May 2024 | 13.09 | 0.660 | 5.31% | 12.40 | 13.85 | 12.08 | 18,060,132.00 |
| 26 May 2024 | 12.43 | 0.050 | 0.40% | 12.31 | 15.34 | 11.73 | 8,847,822.00 |
| 25 May 2024 | 12.38 | 0.360 | 3.00% | 11.79 | 13.09 | 11.23 | 10,527,511.00 |
| 24 May 2024 | 12.02 | 1.82 | 17.84% | 10.21 | 12.09 | 10.04 | 6,840,740.00 |
| 23 May 2024 | 10.20 | 0.00 | 0.00% | 10.20 | 10.30 | 9.55 | 3,113,503.00 |
| 22 May 2024 | 10.20 | -0.300 | -2.86% | 10.50 | 10.60 | 10.04 | 3,639,021.00 |
| 21 May 2024 | 10.50 | 0.270 | 2.64% | 10.23 | 10.60 | 10.08 | 5,572,425.00 |
| 20 May 2024 | 10.23 | 0.730 | 7.70% | 9.50 | 10.31 | 9.38 | 6,945,151.00 |
| 19 May 2024 | 9.50 | -0.630 | -6.23% | 10.13 | 10.14 | 9.42 | 3,904,042.00 |
| 18 May 2024 | 10.13 | -0.230 | -2.22% | 10.41 | 10.61 | 10.09 | 4,567,404.00 |
| 17 May 2024 | 10.36 | 0.300 | 2.98% | 10.06 | 10.69 | 9.90 | 3,480,091.00 |
| 16 May 2024 | 10.06 | -0.220 | -2.14% | 10.28 | 10.39 | 9.82 | 3,180,441.00 |
| 15 May 2024 | 10.28 | 0.980 | 10.54% | 9.30 | 10.57 | 9.05 | 4,613,885.00 |
| 14 May 2024 | 9.30 | -0.600 | -6.09% | 10.00 | 10.00 | 9.21 | 4,525,754.00 |
| 13 May 2024 | 9.90 | -0.560 | -5.33% | 10.53 | 10.61 | 9.50 | 8,863,994.00 |
| 12 May 2024 | 10.46 | 0.150 | 1.45% | 10.39 | 11.09 | 10.25 | 5,322,592.00 |
| 11 May 2024 | 10.31 | 0.280 | 2.79% | 10.12 | 11.19 | 9.99 | 3,925,177.00 |
| 10 May 2024 | 10.03 | -0.170 | -1.67% | 10.23 | 10.65 | 9.90 | 5,997,767.00 |
| 09 May 2024 | 10.20 | 0.720 | 7.54% | 9.48 | 10.73 | 9.44 | 6,590,450.00 |
| 08 May 2024 | 9.49 | -0.350 | -3.59% | 9.83 | 9.95 | 9.44 | 4,787,382.00 |
| 07 May 2024 | 9.84 | -0.260 | -2.59% | 10.11 | 10.33 | 9.82 | 5,092,833.00 |
| 06 May 2024 | 10.10 | -0.100 | -0.98% | 10.24 | 10.91 | 10.10 | 9,132,605.00 |
| 05 May 2024 | 10.20 | -0.010 | -0.10% | 10.21 | 10.30 | 9.74 | 4,389,156.00 |
| 04 May 2024 | 10.21 | -0.070 | -0.68% | 10.25 | 10.44 | 10.10 | 5,424,857.00 |
| 03 May 2024 | 10.28 | 1.05 | 11.41% | 9.20 | 10.42 | 9.12 | 7,326,162.00 |
| 02 May 2024 | 9.23 | 0.170 | 1.91% | 9.12 | 9.50 | 8.65 | 5,425,385.00 |
| 01 May 2024 | 9.05 | -0.180 | -1.92% | 9.23 | 9.23 | 8.36 | 3,670,304.00 |
| 30 Abr 2024 | 9.23 | -0.750 | -7.51% | 9.90 | 10.08 | 8.89 | 4,073,604.00 |
| 29 Abr 2024 | 9.98 | -0.140 | -1.38% | 11.21 | 11.30 | 9.55 | 6,308,328.00 |
| 28 Abr 2024 | 10.12 | -0.230 | -2.22% | 10.31 | 10.60 | 10.11 | 4,145,848.00 |
| 27 Abr 2024 | 10.35 | -0.090 | -0.86% | 10.46 | 10.49 | 10.00 | 3,137,350.00 |
| 26 Abr 2024 | 10.44 | -0.550 | -5.00% | 10.94 | 10.99 | 10.37 | 4,676,642.00 |
| 25 Abr 2024 | 10.99 | 0.200 | 1.85% | 10.79 | 11.24 | 10.30 | 8,023,786.00 |
| 24 Abr 2024 | 10.79 | -0.280 | -2.53% | 11.07 | 11.80 | 10.65 | 7,784,779.00 |
| 23 Abr 2024 | 11.07 | -0.500 | -4.32% | 11.56 | 11.83 | 11.00 | 10,329,346.00 |
| 22 Abr 2024 | 11.57 | -0.280 | -2.36% | 11.21 | 12.06 | 10.35 | 8,636,739.00 |
| 21 Abr 2024 | 11.85 | -0.130 | -1.09% | 11.96 | 12.40 | 11.80 | 4,067,090.00 |
| 20 Abr 2024 | 11.98 | 0.820 | 7.35% | 11.16 | 12.38 | 10.65 | 11,149,644.00 |
| 19 Abr 2024 | 11.16 | 0.940 | 9.20% | 10.21 | 11.98 | 9.38 | 9,435,750.00 |
| 18 Abr 2024 | 10.22 | 0.230 | 2.29% | 10.01 | 10.32 | 9.64 | 7,658,311.00 |
| 17 Abr 2024 | 9.99 | -0.810 | -7.49% | 10.80 | 10.82 | 9.67 | 10,588,906.00 |
| 16 Abr 2024 | 10.80 | -0.410 | -3.66% | 11.21 | 11.30 | 10.35 | 4,780,408.00 |
| 15 Abr 2024 | 11.21 | -0.430 | -3.69% | 11.49 | 11.89 | 10.76 | 11,059,286.00 |
| 14 Abr 2024 | 11.64 | 1.42 | 13.89% | 10.10 | 11.75 | 9.88 | 5,711,862.00 |
| 13 Abr 2024 | 10.22 | -1.82 | -15.12% | 12.03 | 12.03 | 9.05 | 7,440,159.00 |
| 12 Abr 2024 | 12.04 | -2.83 | -19.03% | 14.91 | 15.25 | 11.00 | 6,887,879.00 |
| 11 Abr 2024 | 14.87 | -0.780 | -4.98% | 15.65 | 16.05 | 14.81 | 2,805,242.00 |
| 10 Abr 2024 | 15.65 | -0.270 | -1.70% | 15.94 | 15.99 | 14.91 | 4,040,152.00 |
| 09 Abr 2024 | 15.92 | -1.14 | -6.68% | 17.07 | 17.23 | 15.80 | 4,528,288.00 |
| 08 Abr 2024 | 17.06 | 0.790 | 4.86% | 16.25 | 17.09 | 15.58 | 6,832,605.00 |
| 07 Abr 2024 | 16.27 | 0.370 | 2.33% | 15.90 | 16.45 | 15.90 | 4,467,877.00 |
| 06 Abr 2024 | 15.90 | 0.00 | 0.00% | 15.88 | 16.17 | 15.81 | 2,869,758.00 |
| 05 Abr 2024 | 15.90 | -0.170 | -1.06% | 16.11 | 16.25 | 15.21 | 4,629,608.00 |
| 04 Abr 2024 | 16.07 | 0.230 | 1.45% | 15.80 | 16.40 | 15.39 | 3,969,586.00 |
| 03 Abr 2024 | 15.84 | -0.460 | -2.82% | 16.37 | 16.71 | 15.16 | 5,103,658.00 |
| 02 Abr 2024 | 16.30 | -0.660 | -3.89% | 17.02 | 17.08 | 15.79 | 4,757,119.00 |
| 01 Abr 2024 | 16.96 | -1.12 | -6.19% | 18.03 | 18.08 | 16.26 | 13,222,591.00 |
| 31 Mar 2024 | 18.08 | 0.580 | 3.31% | 17.50 | 18.51 | 17.43 | 5,498,166.00 |
| 30 Mar 2024 | 17.50 | -1.02 | -5.51% | 18.55 | 18.68 | 17.35 | 6,856,604.00 |
| 29 Mar 2024 | 18.52 | -1.91 | -9.35% | 20.38 | 20.51 | 18.39 | 6,831,296.00 |
| 28 Mar 2024 | 20.43 | 2.76 | 15.62% | 17.70 | 24.41 | 17.10 | 10,357,625.00 |
| 27 Mar 2024 | 17.67 | 0.350 | 2.02% | 17.28 | 18.46 | 16.85 | 7,548,240.00 |
| 26 Mar 2024 | 17.32 | 0.520 | 3.10% | 16.78 | 18.17 | 16.75 | 7,298,666.00 |
| 25 Mar 2024 | 16.80 | 0.350 | 2.13% | 16.37 | 17.50 | 16.30 | 8,100,335.00 |
| 24 Mar 2024 | 16.45 | 0.530 | 3.33% | 15.89 | 16.55 | 15.51 | 7,884,774.00 |
| 23 Mar 2024 | 15.92 | 0.600 | 3.92% | 15.38 | 16.66 | 15.00 | 4,703,385.00 |
| 22 Mar 2024 | 15.32 | -0.240 | -1.54% | 15.58 | 15.82 | 14.73 | 5,197,155.00 |
| 21 Mar 2024 | 15.56 | -0.310 | -1.95% | 15.85 | 16.44 | 15.29 | 4,993,747.00 |
| 20 Mar 2024 | 15.87 | 1.77 | 12.55% | 14.08 | 16.15 | 13.21 | 5,564,233.00 |
| 19 Mar 2024 | 14.10 | -1.80 | -11.32% | 15.97 | 16.14 | 13.72 | 7,401,164.00 |
| 18 Mar 2024 | 15.90 | -0.770 | -4.62% | 16.65 | 17.22 | 15.71 | 7,904,500.00 |
| 17 Mar 2024 | 16.67 | 1.09 | 7.00% | 15.67 | 16.87 | 14.91 | 8,537,263.00 |
| 16 Mar 2024 | 15.58 | -2.04 | -11.58% | 17.68 | 17.89 | 15.19 | 13,341,972.00 |
| 15 Mar 2024 | 17.62 | -1.55 | -8.09% | 19.19 | 19.37 | 16.46 | 11,427,804.00 |
| 14 Mar 2024 | 19.17 | -0.880 | -4.39% | 20.14 | 20.22 | 18.01 | 6,620,467.00 |
| 13 Mar 2024 | 20.05 | -1.10 | -5.20% | 21.35 | 21.35 | 19.82 | 5,796,687.00 |
| 12 Mar 2024 | 21.15 | 1.04 | 5.17% | 20.02 | 22.01 | 18.89 | 7,599,679.00 |
| 11 Mar 2024 | 20.11 | -0.500 | -2.43% | 20.76 | 21.38 | 19.48 | 13,951,001.00 |
| 10 Mar 2024 | 20.61 | 1.08 | 5.53% | 19.28 | 24.22 | 19.00 | 6,074,692.00 |
| 09 Mar 2024 | 19.53 | 2.24 | 12.96% | 17.39 | 19.59 | 16.99 | 8,604,008.00 |
| 08 Mar 2024 | 17.29 | -1.12 | -6.08% | 18.34 | 18.59 | 16.86 | 7,074,641.00 |
