Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
3KOR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 368.70 | -19.80 | -5.10% | 388.25 | 414.275 | 329.20 | 27 |
| 30 May 2024 | 388.50 | -12.28 | -3.06% | 388.50 | 388.50 | 388.50 | 0 |
| 29 May 2024 | 400.775 | -33.70 | -7.76% | 400.40 | 441.80 | 356.40 | 11 |
| 28 May 2024 | 434.475 | 17.88 | 4.29% | 434.475 | 434.475 | 434.475 | 0 |
| 24 May 2024 | 416.60 | -6.03 | -1.43% | 416.60 | 416.60 | 416.60 | 0 |
| 23 May 2024 | 422.625 | -7.08 | -1.65% | 439.90 | 478.55 | 380.10 | 2 |
| 22 May 2024 | 429.70 | -4.70 | -1.08% | 437.85 | 468.075 | 385.45 | 952 |
| 21 May 2024 | 434.40 | -15.63 | -3.47% | 434.40 | 434.40 | 434.40 | 0 |
| 20 May 2024 | 450.025 | 2.30 | 0.51% | 450.025 | 450.025 | 450.025 | 0 |
| 17 May 2024 | 447.725 | -27.58 | -5.80% | 447.725 | 447.725 | 447.725 | 0 |
| 16 May 2024 | 475.30 | -1.80 | -0.38% | 475.30 | 475.30 | 475.30 | 0 |
| 15 May 2024 | 477.10 | 24.98 | 5.52% | 467.45 | 518.00 | 421.80 | 6 |
| 14 May 2024 | 452.125 | 7.90 | 1.78% | 452.125 | 452.125 | 452.125 | 0 |
| 13 May 2024 | 444.225 | -2.63 | -0.59% | 444.225 | 444.225 | 444.225 | 0 |
| 10 May 2024 | 446.85 | -2.40 | -0.53% | 446.85 | 446.85 | 446.85 | 0 |
| 09 May 2024 | 449.25 | -14.78 | -3.18% | 449.25 | 449.25 | 449.25 | 0 |
| 08 May 2024 | 464.025 | 0.20 | 0.04% | 464.025 | 464.025 | 464.025 | 0 |
| 07 May 2024 | 463.825 | 18.60 | 4.18% | 462.50 | 532.875 | 390.35 | 9 |
| 03 May 2024 | 445.225 | 17.38 | 4.06% | 445.225 | 445.225 | 445.225 | 0 |
| 02 May 2024 | 427.85 | 15.78 | 3.83% | 427.85 | 427.85 | 427.85 | 0 |
| 01 May 2024 | 412.075 | -5.95 | -1.42% | 418.55 | 479.00 | 347.65 | 7 |
| 30 Abr 2024 | 418.025 | -6.78 | -1.59% | 418.025 | 418.025 | 418.025 | 0 |
| 29 Abr 2024 | 424.80 | 8.93 | 2.15% | 406.70 | 488.50 | 359.20 | 420 |
| 26 Abr 2024 | 415.875 | 13.28 | 3.30% | 415.875 | 415.875 | 415.875 | 0 |
| 25 Abr 2024 | 402.60 | -13.55 | -3.26% | 411.50 | 462.625 | 329.95 | 449 |
| 24 Abr 2024 | 416.15 | 4.67 | 1.14% | 402.50 | 487.00 | 357.90 | 185 |
| 23 Abr 2024 | 411.475 | 10.23 | 2.55% | 398.50 | 473.15 | 341.125 | 31 |
| 22 Abr 2024 | 401.25 | 11.58 | 2.97% | 402.00 | 461.275 | 342.375 | 1,000 |
| 19 Abr 2024 | 389.675 | -10.65 | -2.66% | 389.30 | 450.00 | 327.125 | 41 |
| 18 Abr 2024 | 400.325 | 30.00 | 8.10% | 400.325 | 400.325 | 400.325 | 0 |
| 17 Abr 2024 | 370.325 | -11.73 | -3.07% | 381.85 | 441.325 | 314.65 | 100 |
| 16 Abr 2024 | 382.05 | -29.18 | -7.09% | 400.90 | 455.85 | 316.10 | 10,123 |
| 15 Abr 2024 | 411.225 | 1.95 | 0.48% | 411.225 | 411.225 | 411.225 | 0 |
| 12 Abr 2024 | 409.275 | -37.00 | -8.29% | 408.15 | 477.15 | 339.375 | 10 |
| 11 Abr 2024 | 446.275 | 33.05 | 8.00% | 446.275 | 446.275 | 446.275 | 0 |
| 10 Abr 2024 | 413.225 | -49.63 | -10.72% | 422.40 | 490.375 | 342.10 | 1,725 |
| 09 Abr 2024 | 462.85 | -22.00 | -4.54% | 465.00 | 530.60 | 395.425 | 995 |
| 08 Abr 2024 | 484.85 | 7.35 | 1.54% | 481.50 | 557.175 | 406.625 | 80 |
| 05 Abr 2024 | 477.50 | -29.13 | -5.75% | 488.95 | 547.925 | 394.125 | 160 |
| 04 Abr 2024 | 506.625 | 20.98 | 4.32% | 506.625 | 506.625 | 506.625 | 0 |
| 03 Abr 2024 | 485.65 | -9.70 | -1.96% | 475.90 | 556.675 | 402.85 | 1,345 |
| 02 Abr 2024 | 495.35 | -9.35 | -1.85% | 495.35 | 495.35 | 495.35 | 0 |
| 28 Mar 2024 | 504.70 | 0.15 | 0.03% | 504.70 | 504.70 | 504.70 | 0 |
| 27 Mar 2024 | 504.55 | -11.50 | -2.23% | 504.55 | 504.55 | 504.55 | 0 |
| 26 Mar 2024 | 516.05 | 3.50 | 0.68% | 516.05 | 516.05 | 516.05 | 0 |
| 25 Mar 2024 | 512.55 | 6.47 | 1.28% | 512.55 | 512.55 | 512.55 | 0 |
| 22 Mar 2024 | 506.075 | -15.40 | -2.95% | 520.75 | 602.05 | 424.725 | 1,226 |
| 21 Mar 2024 | 521.475 | 45.88 | 9.65% | 521.475 | 521.475 | 521.475 | 0 |
| 20 Mar 2024 | 475.60 | 12.60 | 2.72% | 475.60 | 475.60 | 475.60 | 0 |
| 19 Mar 2024 | 463.00 | -15.30 | -3.20% | 463.00 | 463.00 | 463.00 | 0 |
| 18 Mar 2024 | 478.30 | 5.15 | 1.09% | 479.25 | 545.075 | 411.80 | 3 |
| 15 Mar 2024 | 473.15 | -32.60 | -6.45% | 473.15 | 473.15 | 473.15 | 0 |
| 14 Mar 2024 | 505.75 | 5.75 | 1.15% | 497.70 | 593.05 | 432.125 | 42 |
| 13 Mar 2024 | 500.00 | -3.75 | -0.74% | 500.00 | 500.00 | 500.00 | 0 |
| 12 Mar 2024 | 503.75 | 19.40 | 4.01% | 503.75 | 503.75 | 503.75 | 0 |
| 11 Mar 2024 | 484.35 | -5.03 | -1.03% | 484.35 | 484.35 | 484.35 | 0 |
| 08 Mar 2024 | 489.375 | 14.98 | 3.16% | 482.80 | 572.50 | 418.425 | 54 |
| 07 Mar 2024 | 474.40 | 8.80 | 1.89% | 474.40 | 474.40 | 474.40 | 0 |
| 06 Mar 2024 | 465.60 | 12.98 | 2.87% | 465.60 | 465.60 | 465.60 | 0 |
| 05 Mar 2024 | 452.625 | -25.55 | -5.34% | 469.25 | 532.475 | 383.475 | 14 |
