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.
ZILKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 32.20 | -0.240 | -0.74% | 32.44 | 32.91 | 32.03 | 36,444,184.00 |
| 02 Jun 2024 | 32.44 | -0.530 | -1.61% | 33.02 | 33.37 | 32.24 | 19,826,180.00 |
| 01 Jun 2024 | 32.97 | -0.190 | -0.57% | 33.19 | 33.22 | 32.65 | 13,146,094.00 |
| 31 May 2024 | 33.16 | -0.090 | -0.27% | 33.24 | 33.49 | 32.56 | 19,343,479.00 |
| 30 May 2024 | 33.25 | -0.550 | -1.63% | 33.85 | 34.20 | 32.85 | 32,602,192.00 |
| 29 May 2024 | 33.80 | -0.740 | -2.14% | 34.35 | 34.82 | 33.64 | 31,747,119.00 |
| 28 May 2024 | 34.54 | -0.060 | -0.17% | 34.60 | 34.80 | 33.41 | 41,218,738.00 |
| 27 May 2024 | 34.60 | 1.13 | 3.38% | 33.44 | 35.28 | 33.20 | 98,504,690.00 |
| 26 May 2024 | 33.47 | -0.350 | -1.03% | 33.82 | 33.89 | 33.00 | 25,202,826.00 |
| 25 May 2024 | 33.82 | 0.510 | 1.53% | 33.38 | 34.09 | 33.27 | 21,878,198.00 |
| 24 May 2024 | 33.31 | 0.150 | 0.45% | 33.04 | 33.55 | 32.35 | 40,964,168.00 |
| 23 May 2024 | 33.16 | -0.330 | -0.99% | 33.41 | 34.14 | 31.51 | 49,610,447.00 |
| 22 May 2024 | 33.49 | -0.660 | -1.93% | 34.17 | 34.24 | 32.91 | 46,027,203.00 |
| 21 May 2024 | 34.15 | 0.640 | 1.91% | 33.46 | 34.49 | 33.09 | 50,388,949.00 |
| 20 May 2024 | 33.51 | 2.14 | 6.82% | 31.40 | 33.76 | 31.00 | 94,223,950.00 |
| 19 May 2024 | 31.37 | -1.45 | -4.42% | 32.81 | 32.96 | 31.37 | 24,709,205.00 |
| 18 May 2024 | 32.82 | -0.180 | -0.55% | 33.00 | 33.26 | 32.62 | 22,799,351.00 |
| 17 May 2024 | 33.00 | 0.730 | 2.26% | 32.20 | 33.25 | 31.89 | 23,630,637.00 |
| 16 May 2024 | 32.27 | 0.040 | 0.12% | 32.13 | 32.85 | 31.59 | 35,558,246.00 |
| 15 May 2024 | 32.23 | 1.78 | 5.85% | 30.49 | 32.33 | 30.47 | 43,271,636.00 |
| 14 May 2024 | 30.45 | -0.890 | -2.84% | 31.29 | 31.59 | 30.43 | 41,005,393.00 |
| 13 May 2024 | 31.34 | -0.640 | -2.00% | 32.01 | 32.23 | 30.76 | 76,784,065.00 |
| 12 May 2024 | 31.98 | -0.370 | -1.14% | 32.41 | 32.58 | 31.93 | 19,266,363.00 |
| 11 May 2024 | 32.35 | -0.200 | -0.61% | 32.58 | 33.00 | 32.28 | 18,864,121.00 |
| 10 May 2024 | 32.55 | -1.33 | -3.93% | 33.77 | 34.13 | 32.12 | 40,256,301.00 |
| 09 May 2024 | 33.88 | 1.12 | 3.42% | 32.86 | 34.05 | 32.19 | 45,820,123.00 |
| 08 May 2024 | 32.76 | -0.640 | -1.92% | 33.17 | 33.64 | 32.39 | 48,690,493.00 |
| 07 May 2024 | 33.40 | -0.560 | -1.65% | 33.89 | 34.44 | 33.11 | 27,139,672.00 |
| 06 May 2024 | 33.96 | -0.980 | -2.80% | 34.98 | 35.67 | 33.87 | 84,140,934.00 |
| 05 May 2024 | 34.94 | 0.220 | 0.63% | 34.67 | 35.11 | 33.82 | 27,849,765.00 |
| 04 May 2024 | 34.72 | -0.230 | -0.66% | 34.76 | 35.27 | 34.13 | 33,782,694.00 |
| 03 May 2024 | 34.95 | 1.77 | 5.33% | 32.99 | 35.05 | 32.85 | 59,453,245.00 |
| 02 May 2024 | 33.18 | 0.190 | 0.58% | 32.98 | 33.50 | 31.53 | 44,315,089.00 |
| 01 May 2024 | 32.99 | 0.240 | 0.73% | 32.77 | 33.45 | 29.71 | 116,064,366.00 |
| 30 Abr 2024 | 32.75 | -2.00 | -5.76% | 34.65 | 35.24 | 31.72 | 92,098,246.00 |
| 29 Abr 2024 | 34.75 | -0.430 | -1.22% | 47.75 | 47.93 | 33.95 | 127,088,902.00 |
| 28 Abr 2024 | 35.18 | -1.21 | -3.33% | 36.25 | 36.80 | 35.08 | 46,318,563.00 |
| 27 Abr 2024 | 36.39 | 0.400 | 1.11% | 36.06 | 36.53 | 34.94 | 48,082,642.00 |
| 26 Abr 2024 | 35.99 | -1.08 | -2.91% | 37.00 | 37.19 | 35.80 | 51,922,228.00 |
| 25 Abr 2024 | 37.07 | -0.180 | -0.48% | 37.30 | 37.89 | 35.89 | 75,211,843.00 |
| 24 Abr 2024 | 37.25 | -2.21 | -5.60% | 39.39 | 41.13 | 36.90 | 137,085,230.00 |
| 23 Abr 2024 | 39.46 | 0.730 | 1.88% | 38.68 | 39.50 | 37.81 | 82,893,727.00 |
| 22 Abr 2024 | 38.73 | 0.890 | 2.35% | 37.84 | 38.95 | 37.68 | 102,417,152.00 |
| 21 Abr 2024 | 37.84 | -0.660 | -1.71% | 38.53 | 38.99 | 37.22 | 65,498,782.00 |
| 20 Abr 2024 | 38.50 | 2.16 | 5.94% | 36.32 | 38.83 | 35.91 | 73,490,154.00 |
| 19 Abr 2024 | 36.34 | 0.590 | 1.65% | 35.77 | 37.20 | 33.20 | 108,269,350.00 |
| 18 Abr 2024 | 35.75 | 0.900 | 2.58% | 34.91 | 36.05 | 33.48 | 89,867,727.00 |
| 17 Abr 2024 | 34.85 | -1.55 | -4.26% | 36.31 | 36.60 | 34.08 | 86,817,627.00 |
| 16 Abr 2024 | 36.40 | -0.540 | -1.46% | 36.74 | 37.20 | 34.76 | 110,530,339.00 |
| 15 Abr 2024 | 36.94 | -1.26 | -3.30% | 37.80 | 39.21 | 35.43 | 162,431,547.00 |
| 14 Abr 2024 | 38.20 | 2.21 | 6.14% | 35.79 | 38.45 | 33.99 | 179,389,969.00 |
| 13 Abr 2024 | 35.99 | -5.62 | -13.51% | 41.62 | 41.76 | 32.00 | 177,894,578.00 |
| 12 Abr 2024 | 41.61 | -6.71 | -13.89% | 48.10 | 49.72 | 40.52 | 187,723,522.00 |
| 11 Abr 2024 | 48.32 | 1.26 | 2.68% | 46.96 | 48.78 | 46.72 | 116,023,655.00 |
| 10 Abr 2024 | 47.06 | -0.530 | -1.11% | 47.40 | 48.31 | 45.53 | 73,837,465.00 |
| 09 Abr 2024 | 47.59 | -2.77 | -5.50% | 50.20 | 50.64 | 47.40 | 89,764,315.00 |
| 08 Abr 2024 | 50.36 | 2.29 | 4.76% | 47.99 | 50.44 | 46.58 | 136,576,843.00 |
| 07 Abr 2024 | 48.07 | 0.540 | 1.14% | 47.44 | 48.47 | 47.29 | 47,846,757.00 |
| 06 Abr 2024 | 47.53 | 0.680 | 1.45% | 46.72 | 47.90 | 46.38 | 38,712,541.00 |
| 05 Abr 2024 | 46.85 | -0.990 | -2.07% | 47.75 | 47.93 | 45.58 | 70,499,087.00 |
| 04 Abr 2024 | 47.84 | 1.14 | 2.44% | 46.70 | 48.80 | 45.63 | 78,415,228.00 |
| 03 Abr 2024 | 46.70 | -1.20 | -2.51% | 47.83 | 48.46 | 45.53 | 106,114,381.00 |
| 02 Abr 2024 | 47.90 | -3.75 | -7.26% | 51.32 | 51.51 | 46.78 | 139,300,539.00 |
| 01 Abr 2024 | 51.65 | -3.46 | -6.28% | 54.60 | 55.10 | 50.39 | 295,843,760.00 |
| 31 Mar 2024 | 55.11 | 1.90 | 3.57% | 53.08 | 67.92 | 52.50 | 168,617,742.00 |
| 30 Mar 2024 | 53.21 | 0.560 | 1.06% | 52.37 | 54.56 | 51.71 | 128,275,382.00 |
| 29 Mar 2024 | 52.65 | -0.620 | -1.16% | 52.83 | 53.28 | 51.16 | 122,206,458.00 |
| 28 Mar 2024 | 53.27 | 2.23 | 4.37% | 51.08 | 54.91 | 49.60 | 177,097,462.00 |
| 27 Mar 2024 | 51.04 | -2.30 | -4.31% | 53.40 | 54.09 | 49.96 | 143,008,151.00 |
| 26 Mar 2024 | 53.34 | 2.64 | 5.21% | 51.05 | 54.42 | 50.96 | 177,856,844.00 |
| 25 Mar 2024 | 50.70 | 2.00 | 4.11% | 48.81 | 51.40 | 48.00 | 290,854,240.00 |
| 24 Mar 2024 | 48.70 | 0.540 | 1.12% | 48.13 | 48.99 | 46.80 | 85,235,475.00 |
| 23 Mar 2024 | 48.16 | -0.030 | -0.06% | 48.02 | 49.18 | 47.10 | 46,270,529.00 |
| 22 Mar 2024 | 48.19 | -0.880 | -1.79% | 49.04 | 50.48 | 46.78 | 101,603,574.00 |
| 21 Mar 2024 | 49.07 | -0.980 | -1.96% | 50.02 | 50.50 | 47.69 | 114,331,010.00 |
| 20 Mar 2024 | 50.05 | 4.37 | 9.57% | 45.82 | 50.17 | 43.46 | 148,247,362.00 |
| 19 Mar 2024 | 45.68 | -0.890 | -1.91% | 46.68 | 48.56 | 41.34 | 203,390,803.00 |
| 18 Mar 2024 | 46.57 | -3.01 | -6.07% | 49.72 | 49.97 | 45.77 | 241,267,015.00 |
| 17 Mar 2024 | 49.58 | 0.980 | 2.02% | 48.65 | 50.20 | 44.60 | 144,983,751.00 |
| 16 Mar 2024 | 48.60 | -5.05 | -9.41% | 53.68 | 54.18 | 47.23 | 131,812,121.00 |
| 15 Mar 2024 | 53.65 | -3.21 | -5.65% | 56.61 | 58.79 | 49.15 | 375,150,597.00 |
| 14 Mar 2024 | 56.86 | -0.640 | -1.11% | 57.31 | 59.00 | 53.58 | 193,785,851.00 |
| 13 Mar 2024 | 57.50 | 4.40 | 8.29% | 52.70 | 63.23 | 52.36 | 211,353,315.00 |
| 12 Mar 2024 | 53.10 | 0.540 | 1.03% | 52.75 | 53.12 | 49.30 | 180,785,120.00 |
| 11 Mar 2024 | 52.56 | 1.56 | 3.06% | 51.02 | 52.88 | 48.05 | 398,843,301.00 |
| 10 Mar 2024 | 51.00 | 1.65 | 3.34% | 49.48 | 53.24 | 48.40 | 208,304,061.00 |
| 09 Mar 2024 | 49.35 | 0.230 | 0.47% | 48.75 | 50.34 | 48.50 | 3,181,755.00 |
| 08 Mar 2024 | 49.12 | -0.640 | -1.29% | 49.80 | 50.40 | 46.44 | 160,309,932.00 |
| 07 Mar 2024 | 49.76 | -2.26 | -4.34% | 52.15 | 52.15 | 47.74 | 195,213,162.00 |
| 06 Mar 2024 | 52.02 | 8.43 | 19.34% | 43.26 | 56.10 | 42.96 | 261,796,449.00 |
