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.
KLAYKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 235.00 | -20.00 | -7.84% | 255.00 | 255.00 | 230.00 | 750,836.00 |
| 16 Jun 2024 | 255.00 | -1.00 | -0.39% | 256.00 | 257.00 | 253.00 | 931,341.00 |
| 15 Jun 2024 | 256.00 | 0.00 | 0.00% | 256.00 | 258.00 | 252.00 | 743,474.00 |
| 14 Jun 2024 | 256.00 | -3.00 | -1.16% | 258.00 | 265.00 | 251.00 | 832,431.00 |
| 13 Jun 2024 | 259.00 | -10.00 | -3.72% | 269.00 | 271.00 | 252.00 | 765,194.00 |
| 12 Jun 2024 | 269.00 | 6.00 | 2.28% | 263.00 | 276.00 | 257.00 | 791,913.00 |
| 11 Jun 2024 | 263.00 | -14.00 | -5.05% | 277.00 | 277.00 | 256.00 | 938,549.00 |
| 10 Jun 2024 | 277.00 | -2.00 | -0.72% | 279.00 | 282.00 | 269.00 | 574,190.00 |
| 09 Jun 2024 | 279.00 | -3.00 | -1.06% | 283.00 | 284.00 | 277.00 | 761,849.00 |
| 08 Jun 2024 | 282.00 | -6.00 | -2.08% | 288.00 | 294.00 | 281.00 | 702,197.00 |
| 07 Jun 2024 | 288.00 | -5.00 | -1.71% | 293.00 | 309.00 | 278.00 | 792,147.00 |
| 06 Jun 2024 | 293.00 | -3.00 | -1.01% | 297.00 | 298.00 | 292.00 | 781,189.00 |
| 05 Jun 2024 | 296.00 | -6.00 | -1.99% | 256.00 | 302.00 | 254.00 | 339,708.00 |
| 04 Jun 2024 | 302.00 | -8.00 | -2.58% | 310.00 | 311.00 | 292.00 | 1,075,962.00 |
| 03 Jun 2024 | 310.00 | -13.00 | -4.02% | 323.00 | 362.00 | 310.00 | 1,018,549.00 |
| 02 Jun 2024 | 323.00 | 26.00 | 8.75% | 299.00 | 324.00 | 299.00 | 972,972.00 |
| 01 Jun 2024 | 297.00 | 9.00 | 3.13% | 288.00 | 306.00 | 288.00 | 776,898.00 |
| 31 May 2024 | 288.00 | 11.00 | 3.97% | 278.00 | 295.00 | 276.00 | 812,090.00 |
| 30 May 2024 | 277.00 | 5.00 | 1.84% | 273.00 | 282.00 | 270.00 | 1,862,379.00 |
| 29 May 2024 | 272.00 | 6.00 | 2.26% | 266.00 | 275.00 | 264.00 | 957,447.00 |
| 28 May 2024 | 266.00 | 1.00 | 0.38% | 265.00 | 269.00 | 259.00 | 1,224,418.00 |
| 27 May 2024 | 265.00 | 5.00 | 1.92% | 260.00 | 269.00 | 260.00 | 625,291.00 |
| 26 May 2024 | 260.00 | -2.00 | -0.76% | 261.00 | 262.00 | 259.00 | 622,802.00 |
| 25 May 2024 | 262.00 | 4.00 | 1.55% | 259.00 | 262.00 | 257.00 | 969,349.00 |
| 24 May 2024 | 258.00 | 0.00 | 0.00% | 258.00 | 260.00 | 252.00 | 894,209.00 |
| 23 May 2024 | 258.00 | -3.00 | -1.15% | 260.00 | 263.00 | 248.00 | 895,142.00 |
| 22 May 2024 | 261.00 | 0.00 | 0.00% | 261.00 | 263.00 | 255.00 | 752,507.00 |
| 21 May 2024 | 261.00 | 5.00 | 1.95% | 256.00 | 263.00 | 253.00 | 942,539.00 |
| 20 May 2024 | 256.00 | 12.00 | 4.92% | 243.00 | 256.00 | 241.00 | 748,823.00 |
| 19 May 2024 | 244.00 | -9.00 | -3.56% | 252.00 | 254.00 | 243.00 | 759,346.00 |
| 18 May 2024 | 253.00 | 4.00 | 1.61% | 249.00 | 254.00 | 247.00 | 981,093.00 |
| 17 May 2024 | 249.00 | 9.00 | 3.75% | 240.00 | 250.00 | 238.00 | 852,909.00 |
| 16 May 2024 | 240.00 | -2.00 | -0.83% | 241.00 | 243.00 | 236.00 | 874,982.00 |
| 15 May 2024 | 242.00 | 14.00 | 6.14% | 228.00 | 243.00 | 226.00 | 854,212.00 |
| 14 May 2024 | 228.00 | -3.00 | -1.30% | 232.00 | 233.00 | 227.00 | 1,354,585.00 |
| 13 May 2024 | 231.00 | -2.00 | -0.86% | 233.00 | 237.00 | 224.00 | 622,958.00 |
| 12 May 2024 | 233.00 | -1.00 | -0.43% | 234.00 | 235.00 | 231.00 | 1,070,820.00 |
| 11 May 2024 | 234.00 | -4.00 | -1.68% | 238.00 | 240.00 | 233.00 | 547,193.00 |
| 10 May 2024 | 238.00 | -11.00 | -4.42% | 249.00 | 250.00 | 235.00 | 928,116.00 |
| 09 May 2024 | 249.00 | 6.00 | 2.47% | 244.00 | 250.00 | 238.00 | 1,017,776.00 |
| 08 May 2024 | 243.00 | -2.00 | -0.82% | 245.00 | 250.00 | 240.00 | 951,932.00 |
| 07 May 2024 | 245.00 | -8.00 | -3.16% | 252.00 | 255.00 | 244.00 | 827,852.00 |
| 06 May 2024 | 253.00 | -5.00 | -1.94% | 258.00 | 264.00 | 252.00 | 797,128.00 |
| 05 May 2024 | 258.00 | -1.00 | -0.39% | 259.00 | 264.00 | 252.00 | 907,073.00 |
| 04 May 2024 | 259.00 | -5.00 | -1.89% | 262.00 | 264.00 | 257.00 | 1,102,111.00 |
| 03 May 2024 | 264.00 | 18.00 | 7.32% | 246.00 | 264.00 | 244.00 | 1,121,816.00 |
| 02 May 2024 | 246.00 | -4.00 | -1.60% | 250.00 | 250.00 | 240.00 | 1,197,361.00 |
| 01 May 2024 | 250.00 | -2.00 | -0.79% | 250.00 | 252.00 | 231.00 | 1,104,919.00 |
| 30 Abr 2024 | 252.00 | -18.00 | -6.67% | 271.00 | 274.00 | 245.00 | 1,112,886.00 |
| 29 Abr 2024 | 270.00 | -3.00 | -1.10% | 276.00 | 276.00 | 263.00 | 1,000,385.00 |
| 28 Abr 2024 | 273.00 | -5.00 | -1.80% | 277.00 | 282.00 | 272.00 | 944,203.00 |
| 27 Abr 2024 | 278.00 | 4.00 | 1.46% | 274.00 | 278.00 | 267.00 | 728,113.00 |
| 26 Abr 2024 | 274.00 | -7.00 | -2.49% | 281.00 | 282.00 | 271.00 | 780,091.00 |
| 25 Abr 2024 | 281.00 | -5.00 | -1.75% | 286.00 | 291.00 | 274.00 | 990,677.00 |
| 24 Abr 2024 | 286.00 | -19.00 | -6.23% | 303.00 | 309.00 | 284.00 | 870,189.00 |
| 23 Abr 2024 | 305.00 | 0.00 | 0.00% | 304.00 | 309.00 | 297.00 | 759,022.00 |
| 22 Abr 2024 | 305.00 | 14.00 | 4.81% | 276.00 | 305.00 | 268.00 | 791,856.00 |
| 21 Abr 2024 | 291.00 | -2.00 | -0.68% | 292.00 | 298.00 | 287.00 | 878,599.00 |
| 20 Abr 2024 | 293.00 | 19.00 | 6.93% | 273.00 | 294.00 | 271.00 | 979,460.00 |
| 19 Abr 2024 | 274.00 | 2.00 | 0.74% | 273.00 | 278.00 | 256.00 | 1,082,458.00 |
| 18 Abr 2024 | 272.00 | 9.00 | 3.42% | 262.00 | 275.00 | 256.00 | 1,127,567.00 |
| 17 Abr 2024 | 263.00 | -10.00 | -3.66% | 272.00 | 273.00 | 257.00 | 1,317,200.00 |
| 16 Abr 2024 | 273.00 | -2.00 | -0.73% | 276.00 | 276.00 | 259.00 | 1,090,475.00 |
| 15 Abr 2024 | 275.00 | -13.00 | -4.51% | 286.00 | 293.00 | 266.00 | 1,300,207.00 |
| 14 Abr 2024 | 288.00 | 24.00 | 9.09% | 263.00 | 289.00 | 255.00 | 739,599.00 |
| 13 Abr 2024 | 264.00 | -37.00 | -12.29% | 301.00 | 304.00 | 242.00 | 704,411.00 |
| 12 Abr 2024 | 301.00 | -45.00 | -13.01% | 346.00 | 348.00 | 293.00 | 855,967.00 |
| 11 Abr 2024 | 346.00 | -1.00 | -0.29% | 347.00 | 354.00 | 344.00 | 862,208.00 |
| 10 Abr 2024 | 347.00 | -3.00 | -0.86% | 349.00 | 351.00 | 337.00 | 776,183.00 |
| 09 Abr 2024 | 350.00 | -11.00 | -3.05% | 361.00 | 363.00 | 345.00 | 823,291.00 |
| 08 Abr 2024 | 361.00 | 5.00 | 1.40% | 356.00 | 364.00 | 349.00 | 832,313.00 |
| 07 Abr 2024 | 356.00 | 0.00 | 0.00% | 355.00 | 360.00 | 355.00 | 812,941.00 |
| 06 Abr 2024 | 356.00 | 2.00 | 0.56% | 353.00 | 359.00 | 352.00 | 606,518.00 |
| 05 Abr 2024 | 354.00 | -12.00 | -3.28% | 366.00 | 366.00 | 346.00 | 705,730.00 |
| 04 Abr 2024 | 366.00 | 17.00 | 4.87% | 349.00 | 372.00 | 342.00 | 802,037.00 |
| 03 Abr 2024 | 349.00 | -6.00 | -1.69% | 353.00 | 364.00 | 342.00 | 1,069,218.00 |
| 02 Abr 2024 | 355.00 | -14.00 | -3.79% | 369.00 | 369.00 | 341.00 | 944,977.00 |
| 01 Abr 2024 | 369.00 | -7.00 | -1.86% | 377.00 | 378.00 | 361.00 | 824,439.00 |
| 31 Mar 2024 | 376.00 | 0.00 | 0.00% | 376.00 | 380.00 | 374.00 | 759,045.00 |
| 30 Mar 2024 | 376.00 | -7.00 | -1.83% | 382.00 | 384.00 | 375.00 | 934,074.00 |
| 29 Mar 2024 | 383.00 | -1.00 | -0.26% | 383.00 | 392.00 | 373.00 | 962,854.00 |
| 28 Mar 2024 | 384.00 | 0.00 | 0.00% | 384.00 | 386.00 | 376.00 | 730,947.00 |
| 27 Mar 2024 | 384.00 | -19.00 | -4.71% | 402.00 | 404.00 | 378.00 | 1,138,613.00 |
| 26 Mar 2024 | 403.00 | 10.00 | 2.54% | 395.00 | 404.00 | 390.00 | 824,759.00 |
| 25 Mar 2024 | 393.00 | 10.00 | 2.61% | 381.00 | 400.00 | 380.00 | 1,304,128.00 |
| 24 Mar 2024 | 383.00 | 9.00 | 2.41% | 373.00 | 385.00 | 369.00 | 787,831.00 |
| 23 Mar 2024 | 374.00 | 9.00 | 2.47% | 366.00 | 379.00 | 363.00 | 1,050,748.00 |
| 22 Mar 2024 | 365.00 | 2.00 | 0.55% | 364.00 | 374.00 | 356.00 | 782,941.00 |
| 21 Mar 2024 | 363.00 | -10.00 | -2.68% | 373.00 | 375.00 | 356.00 | 966,318.00 |
| 20 Mar 2024 | 373.00 | 29.00 | 8.43% | 344.00 | 378.00 | 331.00 | 844,985.00 |
