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.FCT2KRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 76.79 | -0.200 | -0.26% | 77.10 | 77.45 | 75.20 | 9,360,988.00 |
| 03 May 2024 | 76.99 | 3.09 | 4.18% | 74.00 | 77.82 | 73.30 | 14,216,302.00 |
| 02 May 2024 | 73.90 | -0.300 | -0.40% | 74.20 | 75.09 | 70.72 | 10,897,274.00 |
| 01 May 2024 | 74.20 | -1.80 | -2.37% | 75.92 | 77.07 | 69.69 | 20,346,788.00 |
| 30 Abr 2024 | 76.00 | -6.41 | -7.78% | 80.69 | 81.29 | 74.78 | 37,341,642.00 |
| 29 Abr 2024 | 82.41 | 2.31 | 2.88% | 81.26 | 92.01 | 80.10 | 92,445,351.00 |
| 28 Abr 2024 | 80.10 | -1.81 | -2.21% | 81.89 | 83.33 | 80.00 | 6,854,376.00 |
| 27 Abr 2024 | 81.91 | 0.410 | 0.50% | 81.36 | 82.80 | 78.64 | 5,494,598.00 |
| 26 Abr 2024 | 81.50 | -0.700 | -0.85% | 82.40 | 82.40 | 79.96 | 5,724,418.00 |
| 25 Abr 2024 | 82.20 | -1.29 | -1.55% | 83.06 | 83.60 | 79.10 | 9,991,016.00 |
| 24 Abr 2024 | 83.49 | -2.01 | -2.35% | 85.45 | 88.13 | 83.07 | 13,726,127.00 |
| 23 Abr 2024 | 85.50 | -1.01 | -1.17% | 86.73 | 86.80 | 83.39 | 13,253,612.00 |
| 22 Abr 2024 | 86.51 | 1.51 | 1.78% | 84.06 | 86.79 | 83.00 | 15,049,486.00 |
| 21 Abr 2024 | 85.00 | 1.00 | 1.19% | 85.60 | 90.58 | 84.12 | 35,771,611.00 |
| 20 Abr 2024 | 84.00 | 5.25 | 6.67% | 78.90 | 86.00 | 78.88 | 21,206,888.00 |
| 19 Abr 2024 | 78.75 | -1.26 | -1.57% | 80.28 | 81.50 | 75.60 | 15,973,904.00 |
| 18 Abr 2024 | 80.01 | 1.19 | 1.51% | 78.55 | 80.79 | 75.51 | 9,992,371.00 |
| 17 Abr 2024 | 78.82 | -1.88 | -2.33% | 80.50 | 82.72 | 77.01 | 12,911,322.00 |
| 16 Abr 2024 | 80.70 | -1.57 | -1.91% | 82.32 | 82.32 | 78.43 | 14,122,803.00 |
| 15 Abr 2024 | 82.27 | -3.95 | -4.58% | 86.16 | 87.44 | 79.29 | 17,271,790.00 |
| 14 Abr 2024 | 86.22 | 3.71 | 4.50% | 83.05 | 88.88 | 79.33 | 34,958,314.00 |
| 13 Abr 2024 | 82.51 | -9.91 | -10.72% | 92.00 | 92.00 | 78.57 | 26,213,485.00 |
| 12 Abr 2024 | 92.42 | -4.93 | -5.06% | 97.35 | 102.10 | 88.89 | 48,910,580.00 |
| 11 Abr 2024 | 97.35 | 1.72 | 1.80% | 95.26 | 97.84 | 93.92 | 25,273,518.00 |
| 10 Abr 2024 | 95.63 | 1.23 | 1.30% | 94.50 | 102.50 | 93.90 | 56,085,059.00 |
| 09 Abr 2024 | 94.40 | -2.10 | -2.18% | 96.41 | 98.70 | 93.83 | 24,037,838.00 |
| 08 Abr 2024 | 96.50 | 2.01 | 2.13% | 94.31 | 97.12 | 91.30 | 17,204,468.00 |
| 07 Abr 2024 | 94.49 | -0.680 | -0.71% | 95.10 | 95.42 | 94.33 | 9,136,113.00 |
| 06 Abr 2024 | 95.17 | -0.030 | -0.03% | 95.05 | 95.76 | 93.65 | 7,894,510.00 |
| 05 Abr 2024 | 95.20 | -0.660 | -0.69% | 95.80 | 97.49 | 91.76 | 10,271,467.00 |
| 04 Abr 2024 | 95.86 | 3.02 | 3.25% | 93.14 | 96.16 | 89.35 | 12,147,862.00 |
| 03 Abr 2024 | 92.84 | 1.18 | 1.29% | 91.60 | 93.70 | 88.70 | 12,032,182.00 |
| 02 Abr 2024 | 91.66 | -6.94 | -7.04% | 98.58 | 98.83 | 90.60 | 23,291,468.00 |
| 01 Abr 2024 | 98.60 | -5.60 | -5.37% | 104.10 | 104.40 | 96.14 | 16,544,007.00 |
| 31 Mar 2024 | 104.20 | 1.00 | 0.97% | 102.80 | 104.50 | 101.60 | 8,493,702.00 |
| 30 Mar 2024 | 103.20 | -1.10 | -1.05% | 104.40 | 105.00 | 102.90 | 7,471,087.00 |
| 29 Mar 2024 | 104.30 | -3.20 | -2.98% | 106.50 | 106.90 | 102.50 | 16,193,739.00 |
| 28 Mar 2024 | 107.50 | 2.90 | 2.77% | 104.30 | 108.30 | 101.70 | 25,607,282.00 |
| 27 Mar 2024 | 104.60 | -4.90 | -4.47% | 108.60 | 113.50 | 101.90 | 36,072,164.00 |
| 26 Mar 2024 | 109.50 | 7.40 | 7.25% | 102.30 | 109.90 | 101.90 | 44,211,352.00 |
| 25 Mar 2024 | 102.10 | 1.30 | 1.29% | 99.80 | 102.80 | 98.55 | 21,298,828.00 |
| 24 Mar 2024 | 100.80 | 4.27 | 4.42% | 96.41 | 101.90 | 95.49 | 18,617,011.00 |
| 23 Mar 2024 | 96.53 | 0.880 | 0.92% | 95.99 | 98.83 | 94.42 | 11,418,699.00 |
| 22 Mar 2024 | 95.65 | -3.85 | -3.87% | 98.58 | 99.42 | 92.87 | 17,898,790.00 |
| 21 Mar 2024 | 99.50 | 2.66 | 2.75% | 98.07 | 105.00 | 97.05 | 41,473,804.00 |
| 20 Mar 2024 | 96.84 | 7.62 | 8.54% | 89.00 | 97.00 | 86.30 | 29,871,424.00 |
| 19 Mar 2024 | 89.22 | -6.76 | -7.04% | 96.10 | 96.97 | 87.00 | 26,393,594.00 |
| 18 Mar 2024 | 95.98 | -5.82 | -5.72% | 100.90 | 101.10 | 94.70 | 16,919,068.00 |
| 17 Mar 2024 | 101.80 | 1.81 | 1.81% | 99.93 | 101.80 | 92.00 | 30,756,290.00 |
| 16 Mar 2024 | 99.99 | -10.21 | -9.26% | 110.30 | 110.90 | 97.50 | 23,497,581.00 |
| 15 Mar 2024 | 110.20 | -6.50 | -5.57% | 116.60 | 118.00 | 102.30 | 37,909,685.00 |
| 14 Mar 2024 | 116.70 | -1.60 | -1.35% | 119.00 | 123.40 | 109.10 | 50,192,957.00 |
| 13 Mar 2024 | 118.30 | -0.100 | -0.08% | 116.10 | 120.20 | 115.10 | 41,263,952.00 |
| 12 Mar 2024 | 118.40 | 3.40 | 2.96% | 113.90 | 121.60 | 111.00 | 53,608,804.00 |
| 11 Mar 2024 | 115.00 | 3.50 | 3.14% | 111.40 | 118.20 | 104.20 | 49,498,660.00 |
| 10 Mar 2024 | 111.50 | -2.40 | -2.11% | 112.30 | 112.60 | 108.90 | 29,974,183.00 |
| 09 Mar 2024 | 113.90 | 0.00 | 0.00% | 113.90 | 113.90 | 113.90 | 0.00 |
| 08 Mar 2024 | 113.90 | 7.60 | 7.15% | 104.30 | 116.30 | 104.10 | 70,510,112.00 |
| 07 Mar 2024 | 106.30 | 8.81 | 9.04% | 97.30 | 109.80 | 97.21 | 70,127,251.00 |
| 06 Mar 2024 | 97.49 | 3.15 | 3.34% | 95.12 | 97.49 | 89.48 | 30,376,053.00 |
| 05 Mar 2024 | 94.34 | -5.66 | -5.66% | 98.27 | 100.00 | 91.39 | 57,626,644.00 |
| 04 Mar 2024 | 100.00 | 2.49 | 2.55% | 96.90 | 100.50 | 95.92 | 49,861,002.00 |
| 03 Mar 2024 | 97.51 | -3.59 | -3.55% | 98.53 | 99.09 | 92.87 | 37,929,368.00 |
| 02 Mar 2024 | 101.10 | 0.900 | 0.90% | 105.60 | 109.60 | 95.55 | 82,165,614.00 |
| 01 Mar 2024 | 100.20 | 6.72 | 7.19% | 92.09 | 100.90 | 91.80 | 57,462,729.00 |
| 29 Feb 2024 | 93.48 | 8.68 | 10.24% | 84.09 | 93.52 | 83.62 | 57,094,084.00 |
| 28 Feb 2024 | 84.80 | 3.10 | 3.79% | 82.83 | 86.00 | 81.80 | 50,599,157.00 |
| 27 Feb 2024 | 81.70 | 0.170 | 0.21% | 81.50 | 81.76 | 79.05 | 19,641,202.00 |
| 26 Feb 2024 | 81.53 | 0.110 | 0.14% | 81.42 | 82.40 | 78.02 | 18,214,962.00 |
| 25 Feb 2024 | 81.42 | -0.240 | -0.29% | 81.67 | 83.04 | 80.52 | 13,208,813.00 |
| 24 Feb 2024 | 81.66 | -1.23 | -1.48% | 82.76 | 82.97 | 81.15 | 14,588,438.00 |
| 23 Feb 2024 | 82.89 | -0.040 | -0.05% | 82.70 | 84.07 | 81.46 | 16,700,708.00 |
| 22 Feb 2024 | 82.93 | -1.47 | -1.74% | 83.13 | 84.04 | 81.05 | 25,595,142.00 |
| 21 Feb 2024 | 84.40 | 3.53 | 4.37% | 80.91 | 85.23 | 80.46 | 57,290,312.00 |
| 20 Feb 2024 | 80.87 | -0.390 | -0.48% | 81.49 | 82.36 | 79.40 | 28,750,329.00 |
| 19 Feb 2024 | 81.26 | 3.65 | 4.70% | 77.63 | 84.01 | 77.49 | 43,433,177.00 |
| 18 Feb 2024 | 77.61 | 0.200 | 0.26% | 77.41 | 77.73 | 76.29 | 10,078,462.00 |
| 17 Feb 2024 | 77.41 | -1.32 | -1.68% | 78.90 | 79.05 | 75.81 | 14,750,935.00 |
| 16 Feb 2024 | 78.73 | 2.49 | 3.27% | 76.23 | 78.96 | 75.94 | 21,034,607.00 |
| 15 Feb 2024 | 76.24 | 1.46 | 1.95% | 74.70 | 76.37 | 74.36 | 21,031,169.00 |
| 14 Feb 2024 | 74.78 | 0.780 | 1.05% | 73.74 | 74.90 | 73.36 | 13,251,088.00 |
| 13 Feb 2024 | 74.00 | -0.340 | -0.46% | 74.26 | 75.17 | 73.09 | 7,281,719.00 |
| 12 Feb 2024 | 74.34 | 0.140 | 0.19% | 74.00 | 74.42 | 72.61 | 6,867,464.00 |
| 11 Feb 2024 | 74.20 | 1.06 | 1.45% | 73.15 | 74.35 | 73.00 | 9,447,831.00 |
| 10 Feb 2024 | 73.14 | -0.560 | -0.76% | 73.41 | 74.00 | 72.48 | 3,822,659.00 |
| 09 Feb 2024 | 73.70 | 0.800 | 1.10% | 72.73 | 74.05 | 72.50 | 7,312,188.00 |
| 08 Feb 2024 | 72.90 | 1.40 | 1.96% | 71.14 | 72.99 | 71.05 | 5,060,579.00 |
| 07 Feb 2024 | 71.50 | 0.180 | 0.25% | 71.32 | 73.38 | 68.98 | 10,755,701.00 |
| 06 Feb 2024 | 71.32 | -0.810 | -1.12% | 72.13 | 72.17 | 71.19 | 4,688,450.00 |
| 05 Feb 2024 | 72.13 | -0.580 | -0.80% | 72.71 | 72.86 | 71.50 | 5,963,109.00 |
| 04 Feb 2024 | 72.71 | -1.29 | -1.74% | 74.00 | 74.24 | 72.28 | 2,970,922.00 |
| 03 Feb 2024 | 74.00 | 0.150 | 0.20% | 73.83 | 74.16 | 73.60 | 1,304,829.00 |
