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.
IOTAKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 Jun 2024 | 297.70 | 2.60 | 0.88% | 294.90 | 299.00 | 288.20 | 3,650,795.00 |
| 08 Jun 2024 | 295.10 | -15.20 | -4.90% | 310.20 | 313.00 | 290.40 | 7,215,538.00 |
| 07 Jun 2024 | 310.30 | -21.10 | -6.37% | 330.90 | 352.20 | 295.00 | 13,364,895.00 |
| 06 Jun 2024 | 331.40 | 4.20 | 1.28% | 326.70 | 333.00 | 316.10 | 3,516,235.00 |
| 05 Jun 2024 | 327.20 | 8.20 | 2.57% | 319.40 | 327.90 | 315.40 | 3,803,158.00 |
| 04 Jun 2024 | 319.00 | 19.20 | 6.40% | 299.60 | 322.00 | 296.90 | 9,938,918.00 |
| 03 Jun 2024 | 299.80 | -0.400 | -0.13% | 299.80 | 303.80 | 296.70 | 6,320,155.00 |
| 02 Jun 2024 | 300.20 | -4.30 | -1.41% | 304.80 | 307.60 | 299.20 | 2,661,209.00 |
| 01 Jun 2024 | 304.50 | -0.800 | -0.26% | 305.10 | 306.80 | 302.00 | 1,187,117.00 |
| 31 May 2024 | 305.30 | 1.40 | 0.46% | 304.30 | 308.10 | 298.30 | 3,439,585.00 |
| 30 May 2024 | 303.90 | -6.40 | -2.06% | 309.50 | 312.90 | 302.20 | 4,230,878.00 |
| 29 May 2024 | 310.30 | -6.90 | -2.18% | 316.90 | 322.10 | 309.50 | 6,519,125.00 |
| 28 May 2024 | 317.20 | -1.30 | -0.41% | 318.60 | 320.60 | 308.80 | 5,087,759.00 |
| 27 May 2024 | 318.50 | 6.10 | 1.95% | 312.30 | 323.60 | 310.70 | 4,235,845.00 |
| 26 May 2024 | 312.40 | -7.80 | -2.44% | 320.70 | 322.00 | 311.90 | 3,534,964.00 |
| 25 May 2024 | 320.20 | 1.00 | 0.31% | 320.00 | 323.40 | 317.00 | 3,128,691.00 |
| 24 May 2024 | 319.20 | 2.30 | 0.73% | 316.70 | 327.80 | 308.50 | 6,946,171.00 |
| 23 May 2024 | 316.90 | -2.70 | -0.84% | 319.90 | 323.50 | 297.60 | 10,696,274.00 |
| 22 May 2024 | 319.60 | -2.40 | -0.75% | 322.10 | 322.10 | 305.50 | 11,065,562.00 |
| 21 May 2024 | 322.00 | 7.20 | 2.29% | 314.80 | 324.30 | 310.40 | 12,967,732.00 |
| 20 May 2024 | 314.80 | 29.80 | 10.46% | 285.50 | 317.10 | 280.90 | 18,778,296.00 |
| 19 May 2024 | 285.00 | -15.70 | -5.22% | 300.00 | 301.10 | 283.20 | 6,456,408.00 |
| 18 May 2024 | 300.70 | -2.90 | -0.96% | 303.60 | 306.80 | 299.50 | 3,507,074.00 |
| 17 May 2024 | 303.60 | 7.90 | 2.67% | 295.40 | 306.60 | 291.80 | 4,290,871.00 |
| 16 May 2024 | 295.70 | -3.50 | -1.17% | 299.40 | 301.50 | 290.40 | 4,643,454.00 |
| 15 May 2024 | 299.20 | 17.30 | 6.14% | 282.20 | 301.30 | 279.50 | 5,359,128.00 |
| 14 May 2024 | 281.90 | -9.40 | -3.23% | 290.60 | 293.00 | 280.60 | 4,094,646.00 |
| 13 May 2024 | 291.30 | -0.800 | -0.27% | 292.10 | 295.80 | 280.10 | 3,017,971.00 |
| 12 May 2024 | 292.10 | -5.20 | -1.75% | 297.40 | 299.30 | 290.30 | 3,038,903.00 |
| 11 May 2024 | 297.30 | -4.60 | -1.52% | 301.10 | 304.20 | 296.60 | 3,860,496.00 |
| 10 May 2024 | 301.90 | -14.10 | -4.46% | 317.20 | 320.80 | 297.10 | 6,400,327.00 |
| 09 May 2024 | 316.00 | 11.10 | 3.64% | 305.80 | 318.60 | 301.80 | 4,028,059.00 |
| 08 May 2024 | 304.90 | -4.40 | -1.42% | 307.40 | 312.60 | 299.70 | 5,499,216.00 |
| 07 May 2024 | 309.30 | -9.60 | -3.01% | 318.80 | 324.00 | 307.40 | 4,779,378.00 |
| 06 May 2024 | 318.90 | -2.30 | -0.72% | 320.30 | 333.70 | 314.80 | 4,890,841.00 |
| 05 May 2024 | 321.20 | 0.400 | 0.12% | 320.70 | 324.90 | 312.70 | 3,672,771.00 |
| 04 May 2024 | 320.80 | -1.40 | -0.43% | 321.00 | 325.90 | 316.60 | 3,639,646.00 |
| 03 May 2024 | 322.20 | 14.00 | 4.54% | 308.20 | 323.70 | 305.70 | 6,357,867.00 |
| 02 May 2024 | 308.20 | 2.90 | 0.95% | 305.20 | 314.40 | 293.70 | 6,225,159.00 |
| 01 May 2024 | 305.30 | -2.10 | -0.68% | 307.00 | 309.40 | 284.20 | 12,775,825.00 |
| 30 Abr 2024 | 307.40 | -14.70 | -4.56% | 322.40 | 326.80 | 297.00 | 9,905,618.00 |
| 29 Abr 2024 | 322.10 | -6.10 | -1.86% | 321.00 | 330.80 | 313.00 | 6,971,625.00 |
| 28 Abr 2024 | 328.20 | -11.80 | -3.47% | 339.60 | 343.50 | 326.50 | 5,752,523.00 |
| 27 Abr 2024 | 340.00 | 6.90 | 2.07% | 334.10 | 340.80 | 321.30 | 7,439,839.00 |
| 26 Abr 2024 | 333.10 | -10.20 | -2.97% | 343.30 | 344.60 | 327.20 | 7,220,400.00 |
| 25 Abr 2024 | 343.30 | -5.10 | -1.46% | 348.30 | 351.90 | 331.70 | 11,286,365.00 |
| 24 Abr 2024 | 348.40 | -17.80 | -4.86% | 367.00 | 384.30 | 343.20 | 18,275,652.00 |
| 23 Abr 2024 | 366.20 | 10.30 | 2.89% | 356.30 | 367.30 | 343.00 | 10,156,744.00 |
| 22 Abr 2024 | 355.90 | 7.80 | 2.24% | 347.70 | 359.80 | 345.50 | 6,630,851.00 |
| 21 Abr 2024 | 348.10 | -6.40 | -1.81% | 355.30 | 358.50 | 343.00 | 8,101,125.00 |
| 20 Abr 2024 | 354.50 | 23.50 | 7.10% | 330.80 | 357.50 | 326.00 | 7,851,466.00 |
| 19 Abr 2024 | 331.00 | 3.30 | 1.01% | 327.50 | 339.30 | 302.90 | 11,839,433.00 |
| 18 Abr 2024 | 327.70 | 6.50 | 2.02% | 319.80 | 331.80 | 310.40 | 12,327,824.00 |
| 17 Abr 2024 | 321.20 | -13.50 | -4.03% | 332.60 | 337.10 | 312.90 | 10,093,451.00 |
| 16 Abr 2024 | 334.70 | -2.80 | -0.83% | 338.10 | 342.90 | 316.60 | 12,481,542.00 |
| 15 Abr 2024 | 337.50 | -26.20 | -7.20% | 362.50 | 369.00 | 325.00 | 12,777,026.00 |
| 14 Abr 2024 | 363.70 | 24.50 | 7.22% | 338.70 | 364.90 | 321.90 | 16,037,294.00 |
| 13 Abr 2024 | 339.20 | -54.60 | -13.86% | 394.00 | 394.00 | 303.50 | 18,213,042.00 |
| 12 Abr 2024 | 393.80 | -43.30 | -9.91% | 445.30 | 461.60 | 378.00 | 19,512,384.00 |
| 11 Abr 2024 | 437.10 | 4.30 | 0.99% | 433.00 | 445.10 | 424.10 | 8,115,038.00 |
| 10 Abr 2024 | 432.80 | -6.30 | -1.43% | 436.00 | 441.00 | 414.80 | 7,156,127.00 |
| 09 Abr 2024 | 439.10 | -23.50 | -5.08% | 462.10 | 463.60 | 436.80 | 9,475,559.00 |
| 08 Abr 2024 | 462.60 | 20.00 | 4.52% | 442.00 | 463.90 | 431.80 | 7,536,137.00 |
| 07 Abr 2024 | 442.60 | 5.20 | 1.19% | 435.60 | 444.90 | 435.00 | 3,664,906.00 |
| 06 Abr 2024 | 437.40 | 3.40 | 0.78% | 432.30 | 440.20 | 431.40 | 3,811,231.00 |
| 05 Abr 2024 | 434.00 | -14.60 | -3.25% | 447.00 | 449.40 | 424.70 | 8,366,644.00 |
| 04 Abr 2024 | 448.60 | 9.60 | 2.19% | 437.90 | 456.70 | 425.80 | 8,169,337.00 |
| 03 Abr 2024 | 439.00 | 1.00 | 0.23% | 437.10 | 453.60 | 423.00 | 10,316,867.00 |
| 02 Abr 2024 | 438.00 | -30.70 | -6.55% | 469.30 | 470.00 | 433.70 | 13,765,017.00 |
| 01 Abr 2024 | 468.70 | -29.40 | -5.90% | 497.50 | 497.50 | 457.10 | 9,635,580.00 |
| 31 Mar 2024 | 498.10 | 5.40 | 1.10% | 494.70 | 500.20 | 489.90 | 6,428,343.00 |
| 30 Mar 2024 | 492.70 | -15.60 | -3.07% | 509.40 | 516.20 | 490.30 | 11,373,982.00 |
| 29 Mar 2024 | 508.30 | 0.300 | 0.06% | 506.90 | 509.60 | 486.00 | 16,467,919.00 |
| 28 Mar 2024 | 508.00 | 6.00 | 1.20% | 502.70 | 515.80 | 487.00 | 16,655,732.00 |
| 27 Mar 2024 | 502.00 | -21.70 | -4.14% | 523.00 | 537.60 | 487.50 | 20,475,491.00 |
| 26 Mar 2024 | 523.70 | 36.80 | 7.56% | 488.40 | 531.20 | 486.10 | 22,506,630.00 |
| 25 Mar 2024 | 486.90 | 17.90 | 3.82% | 467.20 | 493.00 | 464.40 | 14,802,214.00 |
| 24 Mar 2024 | 469.00 | 18.60 | 4.13% | 447.50 | 471.70 | 444.60 | 10,096,763.00 |
| 23 Mar 2024 | 450.40 | -1.70 | -0.38% | 452.00 | 459.40 | 444.30 | 10,641,375.00 |
| 22 Mar 2024 | 452.10 | -22.50 | -4.74% | 478.20 | 482.00 | 441.50 | 16,080,876.00 |
| 21 Mar 2024 | 474.60 | 11.20 | 2.42% | 464.60 | 482.00 | 454.50 | 18,485,702.00 |
| 20 Mar 2024 | 463.40 | 41.80 | 9.91% | 422.50 | 464.00 | 400.00 | 17,999,933.00 |
| 19 Mar 2024 | 421.60 | -34.70 | -7.60% | 455.70 | 461.00 | 408.80 | 17,379,996.00 |
| 18 Mar 2024 | 456.30 | -24.80 | -5.15% | 482.20 | 484.40 | 455.10 | 8,165,475.00 |
| 17 Mar 2024 | 481.10 | 9.40 | 1.99% | 471.60 | 490.00 | 437.10 | 16,566,356.00 |
| 16 Mar 2024 | 471.70 | -48.40 | -9.31% | 516.10 | 528.20 | 460.00 | 20,302,785.00 |
| 15 Mar 2024 | 520.10 | -43.90 | -7.78% | 561.50 | 568.70 | 482.80 | 21,119,322.00 |
| 14 Mar 2024 | 564.00 | -24.00 | -4.08% | 583.30 | 600.60 | 531.90 | 20,201,620.00 |
| 13 Mar 2024 | 588.00 | 31.00 | 5.57% | 557.70 | 594.00 | 539.70 | 22,190,296.00 |
| 12 Mar 2024 | 557.00 | 19.50 | 3.63% | 539.90 | 581.80 | 522.70 | 25,046,708.00 |
