Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LRCKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 361.00 | 11.00 | 3.14% | 349.00 | 362.00 | 345.00 | 115,144.00 |
| 16 May 2024 | 350.00 | -7.00 | -1.96% | 355.00 | 359.00 | 342.00 | 262,604.00 |
| 15 May 2024 | 357.00 | 21.00 | 6.25% | 339.00 | 364.00 | 331.00 | 761,884.00 |
| 14 May 2024 | 336.00 | -2.00 | -0.59% | 338.00 | 418.00 | 334.00 | 370,415.00 |
| 13 May 2024 | 338.00 | -2.00 | -0.59% | 340.00 | 355.00 | 327.00 | 199,961.00 |
| 12 May 2024 | 340.00 | -2.00 | -0.58% | 342.00 | 348.00 | 339.00 | 19,728.00 |
| 11 May 2024 | 342.00 | -4.00 | -1.16% | 344.00 | 350.00 | 340.00 | 80,555.00 |
| 10 May 2024 | 346.00 | -17.00 | -4.68% | 363.00 | 367.00 | 343.00 | 69,182.00 |
| 09 May 2024 | 363.00 | 13.00 | 3.71% | 350.00 | 367.00 | 342.00 | 134,964.00 |
| 08 May 2024 | 350.00 | -3.00 | -0.85% | 355.00 | 359.00 | 344.00 | 106,673.00 |
| 07 May 2024 | 353.00 | -6.00 | -1.67% | 359.00 | 364.00 | 351.00 | 72,163.00 |
| 06 May 2024 | 359.00 | -9.00 | -2.45% | 369.00 | 380.00 | 359.00 | 134,960.00 |
| 05 May 2024 | 368.00 | 4.00 | 1.10% | 364.00 | 372.00 | 354.00 | 58,573.00 |
| 04 May 2024 | 364.00 | -6.00 | -1.62% | 370.00 | 373.00 | 360.00 | 50,261.00 |
| 03 May 2024 | 370.00 | 28.00 | 8.19% | 342.00 | 371.00 | 340.00 | 108,542.00 |
| 02 May 2024 | 342.00 | 0.00 | 0.00% | 342.00 | 347.00 | 329.00 | 125,091.00 |
| 01 May 2024 | 342.00 | 2.00 | 0.59% | 339.00 | 344.00 | 310.00 | 194,355.00 |
| 30 Abr 2024 | 340.00 | -20.00 | -5.56% | 359.00 | 362.00 | 328.00 | 127,529.00 |
| 29 Abr 2024 | 360.00 | -5.00 | -1.37% | 516.00 | 520.00 | 348.00 | 127,460.00 |
| 28 Abr 2024 | 365.00 | -10.00 | -2.67% | 375.00 | 384.00 | 365.00 | 178,883.00 |
| 27 Abr 2024 | 375.00 | 5.00 | 1.35% | 370.00 | 376.00 | 357.00 | 122,332.00 |
| 26 Abr 2024 | 370.00 | -10.00 | -2.63% | 380.00 | 382.00 | 368.00 | 56,995.00 |
| 25 Abr 2024 | 380.00 | -2.00 | -0.52% | 382.00 | 389.00 | 370.00 | 99,700.00 |
| 24 Abr 2024 | 382.00 | -14.00 | -3.54% | 396.00 | 410.00 | 376.00 | 79,685.00 |
| 23 Abr 2024 | 396.00 | -6.00 | -1.49% | 405.00 | 408.00 | 391.00 | 95,347.00 |
| 22 Abr 2024 | 402.00 | 13.00 | 3.34% | 516.00 | 520.00 | 389.00 | 74,147.00 |
| 21 Abr 2024 | 389.00 | -11.00 | -2.75% | 398.00 | 404.00 | 386.00 | 93,395.00 |
| 20 Abr 2024 | 400.00 | 31.00 | 8.40% | 369.00 | 403.00 | 365.00 | 169,824.00 |
| 19 Abr 2024 | 369.00 | -1.00 | -0.27% | 371.00 | 382.00 | 341.00 | 199,060.00 |
| 18 Abr 2024 | 370.00 | 4.00 | 1.09% | 368.00 | 376.00 | 355.00 | 252,186.00 |
| 17 Abr 2024 | 366.00 | -13.00 | -3.43% | 376.00 | 381.00 | 356.00 | 197,627.00 |
| 16 Abr 2024 | 379.00 | -3.00 | -0.79% | 383.00 | 389.00 | 363.00 | 166,973.00 |
| 15 Abr 2024 | 382.00 | -24.00 | -5.91% | 405.00 | 415.00 | 373.00 | 160,388.00 |
| 14 Abr 2024 | 406.00 | 30.00 | 7.98% | 374.00 | 410.00 | 360.00 | 211,034.00 |
| 13 Abr 2024 | 376.00 | -46.00 | -10.90% | 419.00 | 422.00 | 332.00 | 321,592.00 |
| 12 Abr 2024 | 422.00 | -62.00 | -12.81% | 484.00 | 492.00 | 400.00 | 139,373.00 |
| 11 Abr 2024 | 484.00 | -1.00 | -0.21% | 486.00 | 506.00 | 481.00 | 173,662.00 |
| 10 Abr 2024 | 485.00 | -3.00 | -0.61% | 489.00 | 494.00 | 468.00 | 119,054.00 |
| 09 Abr 2024 | 488.00 | -28.00 | -5.43% | 516.00 | 522.00 | 488.00 | 90,942.00 |
| 08 Abr 2024 | 516.00 | 14.00 | 2.79% | 502.00 | 520.00 | 488.00 | 246,424.00 |
| 07 Abr 2024 | 502.00 | 7.00 | 1.41% | 495.00 | 502.00 | 491.00 | 55,179.00 |
| 06 Abr 2024 | 495.00 | 6.00 | 1.23% | 487.00 | 499.00 | 484.00 | 109,261.00 |
| 05 Abr 2024 | 489.00 | -13.00 | -2.59% | 505.00 | 505.00 | 474.00 | 105,164.00 |
| 04 Abr 2024 | 502.00 | 4.00 | 0.80% | 495.00 | 519.00 | 482.00 | 145,529.00 |
| 03 Abr 2024 | 498.00 | 1.00 | 0.20% | 496.00 | 511.00 | 482.00 | 125,167.00 |
| 02 Abr 2024 | 497.00 | -24.00 | -4.61% | 521.00 | 521.00 | 485.00 | 192,215.00 |
| 01 Abr 2024 | 521.00 | -21.00 | -3.87% | 543.00 | 549.00 | 510.00 | 151,135.00 |
| 31 Mar 2024 | 542.00 | 9.00 | 1.69% | 537.00 | 553.00 | 534.00 | 161,331.00 |
| 30 Mar 2024 | 533.00 | -18.00 | -3.27% | 548.00 | 551.00 | 531.00 | 167,756.00 |
| 29 Mar 2024 | 551.00 | -11.00 | -1.96% | 560.00 | 561.00 | 542.00 | 224,162.00 |
| 28 Mar 2024 | 562.00 | -2.00 | -0.35% | 564.00 | 572.00 | 553.00 | 161,869.00 |
| 27 Mar 2024 | 564.00 | -31.00 | -5.21% | 595.00 | 607.00 | 558.00 | 324,072.00 |
| 26 Mar 2024 | 595.00 | 7.00 | 1.19% | 592.00 | 606.00 | 576.00 | 303,647.00 |
| 25 Mar 2024 | 588.00 | 14.00 | 2.44% | 572.00 | 620.00 | 567.00 | 333,954.00 |
| 24 Mar 2024 | 574.00 | 20.00 | 3.61% | 549.00 | 579.00 | 543.00 | 205,437.00 |
| 23 Mar 2024 | 554.00 | 5.00 | 0.91% | 551.00 | 571.00 | 545.00 | 206,229.00 |
| 22 Mar 2024 | 549.00 | -14.00 | -2.49% | 564.00 | 576.00 | 535.00 | 190,104.00 |
| 21 Mar 2024 | 563.00 | -21.00 | -3.60% | 583.00 | 590.00 | 547.00 | 301,476.00 |
| 20 Mar 2024 | 584.00 | 57.00 | 10.82% | 526.00 | 588.00 | 505.00 | 255,055.00 |
| 19 Mar 2024 | 527.00 | -41.00 | -7.22% | 568.00 | 576.00 | 495.00 | 284,091.00 |
| 18 Mar 2024 | 568.00 | -69.00 | -10.83% | 635.00 | 635.00 | 564.00 | 755,269.00 |
| 17 Mar 2024 | 637.00 | 7.00 | 1.11% | 631.00 | 652.00 | 594.00 | 319,196.00 |
| 16 Mar 2024 | 630.00 | -84.00 | -11.76% | 706.00 | 718.00 | 612.00 | 328,918.00 |
| 15 Mar 2024 | 714.00 | -63.00 | -8.11% | 781.00 | 789.00 | 642.00 | 587,737.00 |
| 14 Mar 2024 | 777.00 | 174.00 | 28.86% | 605.00 | 790.00 | 601.00 | 293,013.00 |
| 13 Mar 2024 | 603.00 | 8.00 | 1.34% | 598.00 | 628.00 | 593.00 | 443,879.00 |
| 12 Mar 2024 | 595.00 | 0.00 | 0.00% | 596.00 | 612.00 | 567.00 | 372,332.00 |
| 11 Mar 2024 | 595.00 | 29.00 | 5.12% | 568.00 | 658.00 | 535.00 | 280,733.00 |
| 10 Mar 2024 | 566.00 | 43.00 | 8.22% | 521.00 | 578.00 | 512.00 | 209,218.00 |
| 09 Mar 2024 | 523.00 | 22.00 | 4.39% | 501.00 | 532.00 | 494.00 | 344,267.00 |
| 08 Mar 2024 | 501.00 | -11.00 | -2.15% | 514.00 | 522.00 | 480.00 | 299,469.00 |
| 07 Mar 2024 | 512.00 | 10.00 | 1.99% | 502.00 | 516.00 | 481.00 | 327,535.00 |
| 06 Mar 2024 | 502.00 | 38.00 | 8.19% | 462.00 | 504.00 | 441.00 | 405,467.00 |
| 05 Mar 2024 | 464.00 | 2.00 | 0.43% | 462.00 | 534.00 | 428.00 | 374,743.00 |
| 04 Mar 2024 | 462.00 | -16.00 | -3.35% | 476.00 | 480.00 | 445.00 | 310,315.00 |
| 03 Mar 2024 | 478.00 | 26.00 | 5.75% | 451.00 | 496.00 | 424.00 | 347,464.00 |
| 02 Mar 2024 | 452.00 | 26.00 | 6.10% | 426.00 | 458.00 | 425.00 | 350,079.00 |
| 01 Mar 2024 | 426.00 | 22.00 | 5.45% | 404.00 | 429.00 | 404.00 | 235,275.00 |
| 29 Feb 2024 | 404.00 | 7.00 | 1.76% | 399.00 | 424.00 | 391.00 | 275,163.00 |
| 28 Feb 2024 | 397.00 | 6.00 | 1.53% | 392.00 | 412.00 | 373.00 | 455,305.00 |
| 27 Feb 2024 | 391.00 | 2.00 | 0.51% | 390.00 | 404.00 | 388.00 | 350,281.00 |
| 26 Feb 2024 | 389.00 | 6.00 | 1.57% | 383.00 | 393.00 | 375.00 | 311,646.00 |
| 25 Feb 2024 | 383.00 | 7.00 | 1.86% | 375.00 | 389.00 | 374.00 | 194,613.00 |
| 24 Feb 2024 | 376.00 | 12.00 | 3.30% | 364.00 | 397.00 | 355.00 | 342,709.00 |
| 23 Feb 2024 | 364.00 | 4.00 | 1.11% | 360.00 | 367.00 | 348.00 | 132,083.00 |
| 22 Feb 2024 | 360.00 | 9.00 | 2.56% | 350.00 | 364.00 | 345.00 | 171,140.00 |
| 21 Feb 2024 | 351.00 | -10.00 | -2.77% | 360.00 | 361.00 | 339.00 | 204,266.00 |
| 20 Feb 2024 | 361.00 | -11.00 | -2.96% | 371.00 | 372.00 | 348.00 | 208,111.00 |
| 19 Feb 2024 | 372.00 | 14.00 | 3.91% | 358.00 | 374.00 | 356.00 | 345,913.00 |
| 18 Feb 2024 | 358.00 | 10.00 | 2.87% | 348.00 | 369.00 | 345.00 | 345,967.00 |
| 17 Feb 2024 | 348.00 | 0.00 | 0.00% | 347.00 | 353.00 | 335.00 | 258,753.00 |
