Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ORBSKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 44.76 | -0.800 | -1.76% | 45.64 | 45.74 | 44.18 | 14,485,492.00 |
| 05 Jun 2024 | 45.56 | 1.04 | 2.34% | 44.68 | 45.95 | 44.47 | 34,927,404.00 |
| 04 Jun 2024 | 44.52 | 0.290 | 0.66% | 44.28 | 44.70 | 43.35 | 23,771,374.00 |
| 03 Jun 2024 | 44.23 | -0.760 | -1.69% | 44.97 | 45.54 | 44.17 | 28,473,609.00 |
| 02 Jun 2024 | 44.99 | -0.540 | -1.19% | 45.60 | 45.93 | 44.73 | 13,926,879.00 |
| 01 Jun 2024 | 45.53 | -0.180 | -0.39% | 45.56 | 45.90 | 45.26 | 11,710,310.00 |
| 31 May 2024 | 45.71 | 0.240 | 0.53% | 45.33 | 45.90 | 44.80 | 21,862,125.00 |
| 30 May 2024 | 45.47 | -0.390 | -0.85% | 45.90 | 46.14 | 44.47 | 45,047,282.00 |
| 29 May 2024 | 45.86 | -1.30 | -2.76% | 47.16 | 47.16 | 45.54 | 42,493,722.00 |
| 28 May 2024 | 47.16 | -0.550 | -1.15% | 48.41 | 48.69 | 46.46 | 49,425,745.00 |
| 27 May 2024 | 47.71 | 0.320 | 0.68% | 47.20 | 48.24 | 46.80 | 42,971,345.00 |
| 26 May 2024 | 47.39 | -0.520 | -1.09% | 47.81 | 48.03 | 47.21 | 18,024,885.00 |
| 25 May 2024 | 47.91 | 0.080 | 0.17% | 47.72 | 48.28 | 47.63 | 15,328,253.00 |
| 24 May 2024 | 47.83 | -0.070 | -0.15% | 48.00 | 48.74 | 46.80 | 21,370,749.00 |
| 23 May 2024 | 47.90 | -0.020 | -0.04% | 47.84 | 49.00 | 45.81 | 44,601,690.00 |
| 22 May 2024 | 47.92 | -1.13 | -2.30% | 49.05 | 49.20 | 47.20 | 31,142,340.00 |
| 21 May 2024 | 49.05 | 0.250 | 0.51% | 48.92 | 49.60 | 48.06 | 48,418,028.00 |
| 20 May 2024 | 48.80 | 2.28 | 4.90% | 46.64 | 49.15 | 45.88 | 48,446,159.00 |
| 19 May 2024 | 46.52 | -2.15 | -4.42% | 48.37 | 48.74 | 46.45 | 33,710,485.00 |
| 18 May 2024 | 48.67 | 0.750 | 1.57% | 47.91 | 48.77 | 47.80 | 20,281,181.00 |
| 17 May 2024 | 47.92 | 1.17 | 2.50% | 46.73 | 48.23 | 46.31 | 26,926,589.00 |
| 16 May 2024 | 46.75 | -0.460 | -0.97% | 47.09 | 47.46 | 45.79 | 32,863,398.00 |
| 15 May 2024 | 47.21 | 2.35 | 5.24% | 44.99 | 47.52 | 44.49 | 43,672,146.00 |
| 14 May 2024 | 44.86 | -1.14 | -2.48% | 45.87 | 46.58 | 44.86 | 28,124,959.00 |
| 13 May 2024 | 46.00 | -0.440 | -0.95% | 46.50 | 47.98 | 44.49 | 68,875,559.00 |
| 12 May 2024 | 46.44 | -0.810 | -1.71% | 47.23 | 47.44 | 46.24 | 21,528,729.00 |
| 11 May 2024 | 47.25 | -0.640 | -1.34% | 47.88 | 48.30 | 47.13 | 22,055,597.00 |
| 10 May 2024 | 47.89 | -2.07 | -4.14% | 49.96 | 50.19 | 47.04 | 35,807,347.00 |
| 09 May 2024 | 49.96 | 1.40 | 2.88% | 48.52 | 50.15 | 48.13 | 27,977,763.00 |
| 08 May 2024 | 48.56 | -0.870 | -1.76% | 49.35 | 50.30 | 48.09 | 51,113,484.00 |
| 07 May 2024 | 49.43 | -0.750 | -1.49% | 50.25 | 51.42 | 49.01 | 67,684,400.00 |
| 06 May 2024 | 50.18 | 0.110 | 0.22% | 50.05 | 53.10 | 49.62 | 124,639,843.00 |
| 05 May 2024 | 50.07 | 0.210 | 0.42% | 49.84 | 50.42 | 48.63 | 25,462,705.00 |
| 04 May 2024 | 49.86 | -0.540 | -1.07% | 50.22 | 50.57 | 49.00 | 38,754,413.00 |
| 03 May 2024 | 50.40 | 1.50 | 3.07% | 48.89 | 50.74 | 47.88 | 72,276,475.00 |
| 02 May 2024 | 48.90 | 1.98 | 4.22% | 47.06 | 49.58 | 45.10 | 65,284,019.00 |
| 01 May 2024 | 46.92 | -0.550 | -1.16% | 47.44 | 47.79 | 43.52 | 80,425,421.00 |
| 30 Abr 2024 | 47.47 | -3.15 | -6.22% | 50.47 | 50.83 | 46.29 | 82,283,473.00 |
| 29 Abr 2024 | 50.62 | -0.930 | -1.80% | 53.94 | 62.80 | 49.17 | 248,457,877.00 |
| 28 Abr 2024 | 51.55 | -0.990 | -1.88% | 52.57 | 53.13 | 51.32 | 50,612,594.00 |
| 27 Abr 2024 | 52.54 | -0.160 | -0.30% | 52.66 | 52.77 | 51.06 | 59,595,838.00 |
| 26 Abr 2024 | 52.70 | 0.00 | 0.00% | 52.66 | 53.44 | 51.31 | 86,937,872.00 |
| 25 Abr 2024 | 52.70 | -0.800 | -1.50% | 53.69 | 55.83 | 51.50 | 127,202,311.00 |
| 24 Abr 2024 | 53.50 | -3.30 | -5.81% | 56.71 | 60.30 | 52.90 | 133,714,224.00 |
| 23 Abr 2024 | 56.80 | -1.47 | -2.52% | 58.27 | 58.55 | 56.31 | 123,057,320.00 |
| 22 Abr 2024 | 58.27 | 1.04 | 1.82% | 57.21 | 58.83 | 56.47 | 265,476,808.00 |
| 21 Abr 2024 | 57.23 | -1.26 | -2.15% | 58.47 | 58.67 | 56.47 | 121,694,050.00 |
| 20 Abr 2024 | 58.49 | -0.110 | -0.19% | 58.03 | 58.67 | 56.36 | 188,068,777.00 |
| 19 Abr 2024 | 58.60 | 4.69 | 8.70% | 53.94 | 62.80 | 52.23 | 230,117,474.00 |
| 18 Abr 2024 | 53.91 | 0.160 | 0.30% | 53.71 | 54.38 | 51.09 | 137,330,811.00 |
| 17 Abr 2024 | 53.75 | -4.78 | -8.17% | 58.30 | 58.86 | 53.27 | 156,524,289.00 |
| 16 Abr 2024 | 58.53 | -1.71 | -2.84% | 60.39 | 60.39 | 55.90 | 175,818,509.00 |
| 15 Abr 2024 | 60.24 | -2.71 | -4.31% | 61.90 | 64.58 | 58.72 | 328,068,016.00 |
| 14 Abr 2024 | 62.95 | -5.40 | -7.90% | 67.70 | 69.72 | 58.15 | 242,534,487.00 |
| 13 Abr 2024 | 68.35 | -1.88 | -2.68% | 67.04 | 75.90 | 56.10 | 222,155,898.00 |
| 12 Abr 2024 | 70.23 | 6.78 | 10.69% | 63.92 | 76.24 | 56.50 | 178,165,810.00 |
| 11 Abr 2024 | 63.45 | 0.840 | 1.34% | 62.53 | 64.19 | 61.37 | 47,897,422.00 |
| 10 Abr 2024 | 62.61 | -0.190 | -0.30% | 62.41 | 64.00 | 60.46 | 67,370,487.00 |
| 09 Abr 2024 | 62.80 | -2.53 | -3.87% | 65.20 | 65.54 | 62.20 | 50,470,100.00 |
| 08 Abr 2024 | 65.33 | 1.27 | 1.98% | 63.77 | 66.01 | 61.26 | 84,265,608.00 |
| 07 Abr 2024 | 64.06 | 3.03 | 4.96% | 60.88 | 64.73 | 60.64 | 65,289,232.00 |
| 06 Abr 2024 | 61.03 | 0.680 | 1.13% | 60.40 | 61.79 | 59.66 | 25,470,058.00 |
| 05 Abr 2024 | 60.35 | -0.990 | -1.61% | 61.27 | 61.40 | 58.11 | 38,828,507.00 |
| 04 Abr 2024 | 61.34 | 3.30 | 5.69% | 57.93 | 61.50 | 56.49 | 39,797,607.00 |
| 03 Abr 2024 | 58.04 | -0.980 | -1.66% | 58.94 | 60.08 | 56.01 | 43,655,191.00 |
| 02 Abr 2024 | 59.02 | -4.15 | -6.57% | 63.02 | 63.37 | 57.87 | 70,763,683.00 |
| 01 Abr 2024 | 63.17 | -4.75 | -6.99% | 67.54 | 67.73 | 61.41 | 83,236,547.00 |
| 31 Mar 2024 | 67.92 | 2.34 | 3.57% | 65.79 | 70.34 | 65.01 | 92,286,213.00 |
| 30 Mar 2024 | 65.58 | -0.620 | -0.94% | 66.22 | 67.49 | 65.41 | 37,597,526.00 |
| 29 Mar 2024 | 66.20 | -0.610 | -0.91% | 66.69 | 66.69 | 64.46 | 55,428,168.00 |
| 28 Mar 2024 | 66.81 | -1.08 | -1.59% | 67.95 | 68.96 | 64.92 | 64,334,278.00 |
| 27 Mar 2024 | 67.89 | -2.26 | -3.22% | 70.41 | 70.41 | 65.37 | 95,059,712.00 |
| 26 Mar 2024 | 70.15 | 7.18 | 11.40% | 63.45 | 71.47 | 63.13 | 143,641,974.00 |
| 25 Mar 2024 | 62.97 | 2.55 | 4.22% | 60.42 | 64.08 | 59.85 | 98,493,810.00 |
| 24 Mar 2024 | 60.42 | 1.27 | 2.15% | 58.87 | 60.66 | 58.46 | 38,207,242.00 |
| 23 Mar 2024 | 59.15 | -0.280 | -0.47% | 59.41 | 60.29 | 58.15 | 42,804,774.00 |
| 22 Mar 2024 | 59.43 | -0.660 | -1.10% | 60.07 | 62.70 | 56.87 | 94,359,501.00 |
| 21 Mar 2024 | 60.09 | 0.710 | 1.20% | 59.50 | 61.20 | 57.80 | 96,843,978.00 |
| 20 Mar 2024 | 59.38 | 4.97 | 9.13% | 54.34 | 59.80 | 51.70 | 94,809,303.00 |
| 19 Mar 2024 | 54.41 | -5.32 | -8.91% | 59.70 | 59.97 | 52.87 | 102,547,549.00 |
| 18 Mar 2024 | 59.73 | -3.40 | -5.39% | 63.39 | 63.39 | 58.50 | 56,374,474.00 |
| 17 Mar 2024 | 63.13 | 1.05 | 1.69% | 62.48 | 63.79 | 57.07 | 85,790,214.00 |
| 16 Mar 2024 | 62.08 | -5.61 | -8.29% | 67.77 | 69.48 | 60.00 | 99,823,096.00 |
| 15 Mar 2024 | 67.69 | -5.13 | -7.04% | 72.93 | 73.10 | 62.82 | 219,374,515.00 |
| 14 Mar 2024 | 72.82 | -2.86 | -3.78% | 75.03 | 76.30 | 68.34 | 120,286,000.00 |
| 13 Mar 2024 | 75.68 | 3.05 | 4.20% | 72.59 | 79.29 | 71.30 | 120,472,134.00 |
| 12 Mar 2024 | 72.63 | 0.900 | 1.25% | 71.59 | 72.77 | 68.13 | 124,436,312.00 |
| 11 Mar 2024 | 71.73 | 3.27 | 4.78% | 68.63 | 71.94 | 64.82 | 197,702,599.00 |
| 10 Mar 2024 | 68.46 | -0.160 | -0.23% | 68.57 | 70.25 | 66.17 | 106,131,498.00 |
| 09 Mar 2024 | 68.62 | 1.09 | 1.61% | 66.97 | 69.53 | 66.25 | 1,730,100.00 |
