Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KR30DT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 550.46 | 13.85 | 2.58% | 552.19 | 552.39 | 549.91 | 0 |
| 15 May 2024 | 536.61 | 0.00 | 0.00% | 536.61 | 536.61 | 536.61 | 0 |
| 14 May 2024 | 536.61 | 0.74 | 0.14% | 534.68 | 537.09 | 534.56 | 0 |
| 13 May 2024 | 535.87 | 0.77 | 0.14% | 535.74 | 536.82 | 535.30 | 0 |
| 10 May 2024 | 535.10 | 3.73 | 0.70% | 536.49 | 537.00 | 535.10 | 0 |
| 09 May 2024 | 531.37 | -9.30 | -1.72% | 529.51 | 531.56 | 528.99 | 0 |
| 08 May 2024 | 540.67 | -0.68 | -0.13% | 541.30 | 542.33 | 540.50 | 0 |
| 07 May 2024 | 541.35 | 8.06 | 1.51% | 540.21 | 541.91 | 539.74 | 0 |
| 06 May 2024 | 533.29 | 0.00 | 0.00% | 533.29 | 533.29 | 533.29 | 0 |
| 03 May 2024 | 533.29 | 4.58 | 0.87% | 530.35 | 536.30 | 530.32 | 0 |
| 02 May 2024 | 528.71 | 1.47 | 0.28% | 526.67 | 528.71 | 525.99 | 0 |
| 01 May 2024 | 527.24 | 0.00 | 0.00% | 527.24 | 527.24 | 527.24 | 0 |
| 30 Abr 2024 | 527.24 | -1.92 | -0.36% | 528.24 | 529.09 | 527.03 | 0 |
| 29 Abr 2024 | 529.16 | 5.88 | 1.12% | 528.66 | 529.78 | 528.28 | 0 |
| 26 Abr 2024 | 523.28 | 6.16 | 1.19% | 523.07 | 525.26 | 522.95 | 0 |
| 25 Abr 2024 | 517.12 | -7.60 | -1.45% | 517.20 | 517.80 | 515.21 | 0 |
| 24 Abr 2024 | 524.72 | 8.84 | 1.71% | 526.51 | 526.62 | 524.58 | 0 |
| 23 Abr 2024 | 515.88 | -0.25 | -0.05% | 514.63 | 516.54 | 513.81 | 0 |
| 22 Abr 2024 | 516.13 | 11.94 | 2.37% | 515.62 | 516.62 | 515.22 | 0 |
| 19 Abr 2024 | 504.19 | -7.05 | -1.38% | 502.34 | 504.69 | 502.24 | 0 |
| 18 Abr 2024 | 511.24 | 12.43 | 2.49% | 512.37 | 512.86 | 510.42 | 0 |
| 17 Abr 2024 | 498.81 | -3.62 | -0.72% | 498.33 | 500.18 | 497.78 | 0 |
| 16 Abr 2024 | 502.43 | -14.02 | -2.71% | 502.02 | 503.16 | 501.14 | 0 |
| 15 Abr 2024 | 516.45 | -1.31 | -0.25% | 517.86 | 518.71 | 516.11 | 0 |
| 12 Abr 2024 | 517.76 | -12.21 | -2.30% | 519.77 | 521.01 | 517.50 | 0 |
| 11 Abr 2024 | 529.97 | -4.86 | -0.91% | 531.32 | 532.13 | 529.71 | 0 |
| 10 Abr 2024 | 534.83 | 0.00 | 0.00% | 534.83 | 534.83 | 534.83 | 0 |
| 09 Abr 2024 | 534.83 | -3.27 | -0.61% | 534.02 | 535.68 | 533.41 | 0 |
| 08 Abr 2024 | 538.10 | 3.79 | 0.71% | 537.96 | 538.35 | 536.78 | 0 |
| 05 Abr 2024 | 534.31 | -10.86 | -1.99% | 534.81 | 536.26 | 533.44 | 0 |
| 04 Abr 2024 | 545.17 | 10.19 | 1.90% | 544.43 | 545.45 | 544.19 | 0 |
| 03 Abr 2024 | 534.98 | -12.99 | -2.37% | 534.19 | 535.45 | 533.54 | 0 |
| 02 Abr 2024 | 547.97 | -3.08 | -0.56% | 547.38 | 549.52 | 547.14 | 0 |
| 01 Abr 2024 | 551.05 | -10.52 | -1.87% | 553.80 | 553.81 | 551.04 | 0 |
| 28 Mar 2024 | 561.57 | -1.75 | -0.31% | 561.95 | 562.12 | 560.12 | 0 |
| 27 Mar 2024 | 563.32 | -5.25 | -0.92% | 564.02 | 564.90 | 562.52 | 0 |
| 26 Mar 2024 | 568.57 | 2.26 | 0.40% | 570.14 | 570.67 | 568.49 | 0 |
| 25 Mar 2024 | 566.31 | 0.70 | 0.12% | 566.34 | 566.91 | 565.64 | 0 |
| 22 Mar 2024 | 565.61 | -5.27 | -0.92% | 566.32 | 567.39 | 564.20 | 0 |
| 21 Mar 2024 | 570.88 | 17.90 | 3.24% | 575.28 | 575.30 | 570.55 | 0 |
| 20 Mar 2024 | 552.98 | 2.06 | 0.37% | 552.68 | 553.26 | 551.89 | 0 |
| 19 Mar 2024 | 550.92 | -7.34 | -1.31% | 551.04 | 551.16 | 550.11 | 0 |
| 18 Mar 2024 | 558.26 | 2.35 | 0.42% | 558.62 | 559.72 | 558.20 | 0 |
| 15 Mar 2024 | 555.91 | -16.07 | -2.81% | 556.77 | 556.90 | 555.27 | 0 |
| 14 Mar 2024 | 571.98 | 0.98 | 0.17% | 574.04 | 575.20 | 571.15 | 0 |
| 13 Mar 2024 | 571.00 | 1.92 | 0.34% | 570.44 | 571.31 | 569.20 | 0 |
| 12 Mar 2024 | 569.08 | 9.00 | 1.61% | 570.53 | 571.24 | 568.53 | 0 |
| 11 Mar 2024 | 560.08 | -4.58 | -0.81% | 561.10 | 562.29 | 559.54 | 0 |
| 08 Mar 2024 | 564.66 | 10.96 | 1.98% | 563.81 | 566.74 | 563.36 | 0 |
| 07 Mar 2024 | 553.70 | 6.63 | 1.21% | 551.88 | 553.77 | 551.49 | 0 |
| 06 Mar 2024 | 547.07 | 0.85 | 0.16% | 545.26 | 547.07 | 544.95 | 0 |
| 05 Mar 2024 | 546.22 | -9.35 | -1.68% | 545.59 | 546.73 | 545.39 | 0 |
| 04 Mar 2024 | 555.57 | 14.17 | 2.62% | 555.30 | 555.66 | 554.90 | 0 |
| 01 Mar 2024 | 541.40 | 0.00 | 0.00% | 541.40 | 541.40 | 541.40 | 0 |
| 29 Feb 2024 | 541.40 | -1.60 | -0.29% | 542.61 | 542.97 | 541.11 | 0 |
| 28 Feb 2024 | 543.00 | 7.98 | 1.49% | 543.15 | 543.73 | 542.45 | 0 |
| 27 Feb 2024 | 535.02 | -5.27 | -0.98% | 535.45 | 535.61 | 534.35 | 0 |
| 26 Feb 2024 | 540.29 | -6.61 | -1.21% | 540.79 | 541.26 | 540.26 | 0 |
| 23 Feb 2024 | 546.90 | 1.04 | 0.19% | 546.93 | 547.40 | 545.64 | 0 |
| 22 Feb 2024 | 545.86 | 5.95 | 1.10% | 547.67 | 547.67 | 545.24 | 0 |
| 21 Feb 2024 | 539.91 | -2.66 | -0.49% | 539.63 | 540.44 | 539.28 | 0 |
| 20 Feb 2024 | 542.57 | -1.84 | -0.34% | 540.72 | 542.98 | 540.71 | 0 |
