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.
ILVKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 96,100.00 | 1,750.00 | 1.85% | 115,700.00 | 123,900.00 | 93,600.00 | 408.00 |
| 30 Jun 2024 | 94,350.00 | 3,350.00 | 3.68% | 91,000.00 | 94,600.00 | 90,450.00 | 127.00 |
| 29 Jun 2024 | 91,000.00 | -450.00 | -0.49% | 92,000.00 | 92,900.00 | 91,000.00 | 32.00 |
| 28 Jun 2024 | 91,450.00 | -1,550.00 | -1.67% | 93,000.00 | 95,400.00 | 91,450.00 | 74.00 |
| 27 Jun 2024 | 93,000.00 | -650.00 | -0.69% | 93,900.00 | 96,150.00 | 92,100.00 | 68.00 |
| 26 Jun 2024 | 93,650.00 | -1,550.00 | -1.63% | 95,200.00 | 95,400.00 | 92,800.00 | 407.00 |
| 25 Jun 2024 | 95,200.00 | 4,450.00 | 4.90% | 90,750.00 | 95,200.00 | 90,500.00 | 129.00 |
| 24 Jun 2024 | 90,750.00 | -250.00 | -0.27% | 91,000.00 | 91,800.00 | 86,050.00 | 296.00 |
| 23 Jun 2024 | 91,000.00 | -4,200.00 | -4.41% | 95,200.00 | 96,700.00 | 90,800.00 | 267.00 |
| 22 Jun 2024 | 95,200.00 | -6,700.00 | -6.58% | 101,900.00 | 102,900.00 | 92,800.00 | 194.00 |
| 21 Jun 2024 | 101,900.00 | 2,000.00 | 2.00% | 99,900.00 | 102,000.00 | 97,950.00 | 101.00 |
| 20 Jun 2024 | 99,900.00 | 750.00 | 0.76% | 99,150.00 | 103,800.00 | 98,500.00 | 213.00 |
| 19 Jun 2024 | 99,150.00 | -2,450.00 | -2.41% | 101,700.00 | 105,700.00 | 98,500.00 | 310.00 |
| 18 Jun 2024 | 101,600.00 | -4,000.00 | -3.79% | 105,600.00 | 105,800.00 | 95,900.00 | 273.00 |
| 17 Jun 2024 | 105,600.00 | -7,600.00 | -6.71% | 113,200.00 | 113,700.00 | 103,800.00 | 679.00 |
| 16 Jun 2024 | 113,200.00 | -100.00 | -0.09% | 113,300.00 | 113,900.00 | 111,900.00 | 125.00 |
| 15 Jun 2024 | 113,300.00 | 900.00 | 0.80% | 112,400.00 | 114,300.00 | 111,200.00 | 100.00 |
| 14 Jun 2024 | 112,400.00 | 500.00 | 0.45% | 111,900.00 | 115,300.00 | 109,300.00 | 160.00 |
| 13 Jun 2024 | 111,900.00 | -5,500.00 | -4.68% | 117,400.00 | 117,400.00 | 111,800.00 | 193.00 |
| 12 Jun 2024 | 117,400.00 | 5,200.00 | 4.63% | 112,200.00 | 120,700.00 | 109,100.00 | 298.00 |
| 11 Jun 2024 | 112,200.00 | -6,100.00 | -5.16% | 118,200.00 | 118,200.00 | 110,600.00 | 412.00 |
| 10 Jun 2024 | 118,300.00 | -400.00 | -0.34% | 118,700.00 | 122,600.00 | 116,700.00 | 741.00 |
| 09 Jun 2024 | 118,700.00 | 2,200.00 | 1.89% | 116,500.00 | 120,600.00 | 115,500.00 | 353.00 |
| 08 Jun 2024 | 116,500.00 | -5,100.00 | -4.19% | 121,600.00 | 122,000.00 | 115,900.00 | 228.00 |
| 07 Jun 2024 | 121,600.00 | -10,200.00 | -7.74% | 131,600.00 | 134,200.00 | 118,000.00 | 613.00 |
| 06 Jun 2024 | 131,800.00 | 5,000.00 | 3.94% | 127,000.00 | 133,600.00 | 125,000.00 | 511.00 |
| 05 Jun 2024 | 126,800.00 | -900.00 | -0.70% | 115,700.00 | 128,100.00 | 114,900.00 | 803.00 |
| 04 Jun 2024 | 127,700.00 | 2,900.00 | 2.32% | 125,300.00 | 137,500.00 | 123,500.00 | 1,223.00 |
| 03 Jun 2024 | 124,800.00 | 9,100.00 | 7.87% | 115,700.00 | 127,200.00 | 114,900.00 | 635.00 |
| 02 Jun 2024 | 115,700.00 | -2,700.00 | -2.28% | 117,700.00 | 121,400.00 | 115,300.00 | 365.00 |
| 01 Jun 2024 | 118,400.00 | -900.00 | -0.75% | 119,300.00 | 120,800.00 | 116,400.00 | 278.00 |
| 31 May 2024 | 119,300.00 | 900.00 | 0.76% | 118,400.00 | 121,800.00 | 117,100.00 | 434.00 |
| 30 May 2024 | 118,400.00 | -2,800.00 | -2.31% | 121,200.00 | 122,000.00 | 117,500.00 | 574.00 |
| 29 May 2024 | 121,200.00 | -2,000.00 | -1.62% | 123,100.00 | 160,100.00 | 119,900.00 | 765.00 |
| 28 May 2024 | 123,200.00 | -800.00 | -0.65% | 124,100.00 | 126,000.00 | 120,800.00 | 188.00 |
| 27 May 2024 | 124,000.00 | -2,900.00 | -2.29% | 126,900.00 | 130,600.00 | 124,000.00 | 207.00 |
| 26 May 2024 | 126,900.00 | -400.00 | -0.31% | 127,300.00 | 129,100.00 | 125,500.00 | 101.00 |
| 25 May 2024 | 127,300.00 | -1,200.00 | -0.93% | 128,500.00 | 131,000.00 | 126,900.00 | 168.00 |
| 24 May 2024 | 128,500.00 | -7,300.00 | -5.38% | 135,800.00 | 136,900.00 | 126,000.00 | 106.00 |
| 23 May 2024 | 135,800.00 | 6,400.00 | 4.95% | 128,800.00 | 140,700.00 | 128,400.00 | 310.00 |
| 22 May 2024 | 129,400.00 | -1,800.00 | -1.37% | 131,200.00 | 131,600.00 | 125,600.00 | 132.00 |
| 21 May 2024 | 131,200.00 | 4,100.00 | 3.23% | 127,100.00 | 133,600.00 | 125,000.00 | 215.00 |
| 20 May 2024 | 127,100.00 | 14,700.00 | 13.08% | 112,400.00 | 128,300.00 | 111,400.00 | 168.00 |
| 19 May 2024 | 112,400.00 | -5,600.00 | -4.75% | 118,000.00 | 118,300.00 | 112,400.00 | 164.00 |
| 18 May 2024 | 118,000.00 | 1,200.00 | 1.03% | 116,800.00 | 118,400.00 | 116,100.00 | 91.00 |
| 17 May 2024 | 116,800.00 | 3,900.00 | 3.45% | 112,900.00 | 119,000.00 | 111,600.00 | 177.00 |
| 16 May 2024 | 112,900.00 | -6,100.00 | -5.13% | 119,000.00 | 119,300.00 | 112,400.00 | 97.00 |
| 15 May 2024 | 119,000.00 | 9,100.00 | 8.28% | 109,900.00 | 120,000.00 | 109,900.00 | 172.00 |
| 14 May 2024 | 109,900.00 | -1,700.00 | -1.52% | 111,600.00 | 112,200.00 | 107,800.00 | 151.00 |
| 13 May 2024 | 111,600.00 | -5,800.00 | -4.94% | 117,400.00 | 117,800.00 | 110,200.00 | 92.00 |
| 12 May 2024 | 117,400.00 | 200.00 | 0.17% | 117,200.00 | 121,400.00 | 116,100.00 | 69.00 |
| 11 May 2024 | 117,200.00 | -1,800.00 | -1.51% | 118,700.00 | 119,900.00 | 116,600.00 | 88.00 |
| 10 May 2024 | 119,000.00 | -7,000.00 | -5.56% | 126,000.00 | 127,700.00 | 117,200.00 | 183.00 |
| 09 May 2024 | 126,000.00 | 3,200.00 | 2.61% | 123,000.00 | 127,400.00 | 120,200.00 | 275.00 |
| 08 May 2024 | 122,800.00 | -8,200.00 | -6.26% | 131,000.00 | 131,000.00 | 122,300.00 | 325.00 |
| 07 May 2024 | 131,000.00 | -3,600.00 | -2.67% | 134,600.00 | 135,700.00 | 131,000.00 | 157.00 |
| 06 May 2024 | 134,600.00 | -4,400.00 | -3.17% | 138,700.00 | 141,000.00 | 133,100.00 | 126.00 |
| 05 May 2024 | 139,000.00 | 500.00 | 0.36% | 138,800.00 | 141,100.00 | 134,800.00 | 95.00 |
| 04 May 2024 | 138,500.00 | 1,200.00 | 0.87% | 137,300.00 | 141,500.00 | 135,000.00 | 192.00 |
| 03 May 2024 | 137,300.00 | 8,300.00 | 6.43% | 129,000.00 | 138,800.00 | 126,900.00 | 249.00 |
| 02 May 2024 | 129,000.00 | -1,900.00 | -1.45% | 130,900.00 | 131,700.00 | 124,800.00 | 275.00 |
| 01 May 2024 | 130,900.00 | -2,400.00 | -1.80% | 133,500.00 | 134,500.00 | 120,800.00 | 327.00 |
| 30 Abr 2024 | 133,300.00 | -10,300.00 | -7.17% | 143,000.00 | 144,600.00 | 127,800.00 | 174.00 |
| 29 Abr 2024 | 143,600.00 | -1,800.00 | -1.24% | 147,100.00 | 147,900.00 | 140,200.00 | 337.00 |
| 28 Abr 2024 | 145,400.00 | -300.00 | -0.21% | 146,200.00 | 152,100.00 | 145,400.00 | 201.00 |
| 27 Abr 2024 | 145,700.00 | 7,400.00 | 5.35% | 139,200.00 | 147,000.00 | 134,600.00 | 102.00 |
| 26 Abr 2024 | 138,300.00 | -2,700.00 | -1.91% | 141,000.00 | 141,000.00 | 136,800.00 | 35.00 |
| 25 Abr 2024 | 141,000.00 | -1,400.00 | -0.98% | 142,400.00 | 143,800.00 | 135,900.00 | 102.00 |
| 24 Abr 2024 | 142,400.00 | -8,400.00 | -5.57% | 150,800.00 | 153,100.00 | 140,800.00 | 161.00 |
| 23 Abr 2024 | 150,800.00 | -2,400.00 | -1.57% | 153,200.00 | 156,300.00 | 148,800.00 | 195.00 |
| 22 Abr 2024 | 153,200.00 | 7,800.00 | 5.36% | 147,100.00 | 154,500.00 | 144,200.00 | 107.00 |
| 21 Abr 2024 | 145,400.00 | -1,700.00 | -1.16% | 147,100.00 | 147,600.00 | 143,100.00 | 116.00 |
| 20 Abr 2024 | 147,100.00 | 7,700.00 | 5.52% | 140,000.00 | 148,700.00 | 137,700.00 | 118.00 |
| 19 Abr 2024 | 139,400.00 | 3,100.00 | 2.27% | 136,300.00 | 141,600.00 | 125,900.00 | 227.00 |
| 18 Abr 2024 | 136,300.00 | 6,700.00 | 5.17% | 129,600.00 | 137,200.00 | 125,500.00 | 307.00 |
| 17 Abr 2024 | 129,600.00 | -10,300.00 | -7.36% | 139,900.00 | 140,500.00 | 127,600.00 | 500.00 |
| 16 Abr 2024 | 139,900.00 | -6,900.00 | -4.70% | 146,800.00 | 147,700.00 | 135,900.00 | 311.00 |
| 15 Abr 2024 | 146,800.00 | -2,900.00 | -1.94% | 148,700.00 | 158,000.00 | 143,000.00 | 353.00 |
| 14 Abr 2024 | 149,700.00 | 8,900.00 | 6.32% | 140,500.00 | 153,200.00 | 134,700.00 | 261.00 |
| 13 Abr 2024 | 140,800.00 | -14,000.00 | -9.04% | 153,800.00 | 154,300.00 | 127,100.00 | 348.00 |
| 12 Abr 2024 | 154,800.00 | -23,500.00 | -13.18% | 178,300.00 | 180,700.00 | 137,600.00 | 426.00 |
| 11 Abr 2024 | 178,300.00 | -1,300.00 | -0.72% | 179,300.00 | 182,600.00 | 174,900.00 | 312.00 |
| 10 Abr 2024 | 179,600.00 | -100.00 | -0.06% | 179,700.00 | 181,800.00 | 172,000.00 | 533.00 |
| 09 Abr 2024 | 179,700.00 | -8,000.00 | -4.26% | 187,700.00 | 210,400.00 | 179,400.00 | 727.00 |
| 08 Abr 2024 | 187,700.00 | 6,100.00 | 3.36% | 181,500.00 | 189,700.00 | 177,800.00 | 384.00 |
| 07 Abr 2024 | 181,600.00 | 2,700.00 | 1.51% | 178,900.00 | 181,900.00 | 176,500.00 | 148.00 |
| 06 Abr 2024 | 178,900.00 | 1,700.00 | 0.96% | 176,700.00 | 180,400.00 | 175,800.00 | 276.00 |
| 05 Abr 2024 | 177,200.00 | -2,800.00 | -1.56% | 180,300.00 | 180,300.00 | 170,600.00 | 315.00 |
| 04 Abr 2024 | 180,000.00 | 2,400.00 | 1.35% | 177,400.00 | 188,300.00 | 175,700.00 | 441.00 |
| 03 Abr 2024 | 177,600.00 | -4,400.00 | -2.42% | 181,700.00 | 183,400.00 | 175,300.00 | 396.00 |
