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.
GMTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 327.40 | 5.70 | 1.77% | 321.70 | 329.50 | 318.40 | 6,153,564.00 |
| 30 May 2024 | 321.70 | -3.20 | -0.98% | 330.00 | 333.70 | 312.80 | 8,775,623.00 |
| 29 May 2024 | 324.90 | -5.70 | -1.72% | 330.90 | 336.60 | 324.40 | 9,071,806.00 |
| 28 May 2024 | 330.60 | -0.200 | -0.06% | 330.50 | 337.40 | 318.20 | 9,814,522.00 |
| 27 May 2024 | 330.80 | 5.90 | 1.82% | 325.20 | 335.00 | 322.50 | 7,271,776.00 |
| 26 May 2024 | 324.90 | -5.40 | -1.63% | 330.00 | 332.00 | 323.00 | 5,441,526.00 |
| 25 May 2024 | 330.30 | 12.90 | 4.06% | 319.00 | 333.70 | 319.00 | 11,391,854.00 |
| 24 May 2024 | 317.40 | -2.50 | -0.78% | 319.00 | 328.40 | 309.00 | 10,025,960.00 |
| 23 May 2024 | 319.90 | 5.30 | 1.68% | 314.10 | 336.70 | 297.80 | 20,582,008.00 |
| 22 May 2024 | 314.60 | -2.80 | -0.88% | 317.50 | 321.80 | 307.30 | 8,335,042.00 |
| 21 May 2024 | 317.40 | 4.80 | 1.54% | 313.00 | 321.10 | 308.10 | 10,646,316.00 |
| 20 May 2024 | 312.60 | 21.10 | 7.24% | 291.60 | 315.80 | 286.30 | 12,991,533.00 |
| 19 May 2024 | 291.50 | -18.30 | -5.91% | 309.80 | 311.50 | 290.30 | 6,266,325.00 |
| 18 May 2024 | 309.80 | 1.70 | 0.55% | 307.80 | 312.90 | 305.00 | 5,008,759.00 |
| 17 May 2024 | 308.10 | 8.00 | 2.67% | 300.00 | 311.80 | 296.30 | 6,997,586.00 |
| 16 May 2024 | 300.10 | -0.300 | -0.10% | 301.50 | 307.90 | 296.60 | 9,153,021.00 |
| 15 May 2024 | 300.40 | 16.00 | 5.63% | 284.80 | 304.60 | 282.10 | 8,021,746.00 |
| 14 May 2024 | 284.40 | -6.50 | -2.23% | 291.30 | 293.30 | 283.80 | 6,595,560.00 |
| 13 May 2024 | 290.90 | -3.70 | -1.26% | 295.10 | 299.00 | 279.20 | 11,536,217.00 |
| 12 May 2024 | 294.60 | -4.00 | -1.34% | 298.90 | 301.90 | 292.80 | 4,295,082.00 |
| 11 May 2024 | 298.60 | -2.00 | -0.67% | 300.50 | 303.90 | 297.20 | 4,120,789.00 |
| 10 May 2024 | 300.60 | -11.20 | -3.59% | 312.40 | 320.50 | 297.90 | 9,254,642.00 |
| 09 May 2024 | 311.80 | 12.10 | 4.04% | 299.50 | 313.80 | 296.80 | 7,460,748.00 |
| 08 May 2024 | 299.70 | -3.50 | -1.15% | 303.10 | 309.00 | 296.10 | 12,657,037.00 |
| 07 May 2024 | 303.20 | -7.80 | -2.51% | 311.00 | 314.70 | 303.00 | 9,304,737.00 |
| 06 May 2024 | 311.00 | -9.20 | -2.87% | 320.00 | 331.50 | 310.70 | 9,778,325.00 |
| 05 May 2024 | 320.20 | 2.20 | 0.69% | 317.60 | 325.40 | 309.60 | 6,614,582.00 |
| 04 May 2024 | 318.00 | -3.90 | -1.21% | 322.10 | 325.80 | 316.80 | 6,842,327.00 |
| 03 May 2024 | 321.90 | 13.70 | 4.45% | 307.90 | 325.50 | 307.00 | 8,343,178.00 |
| 02 May 2024 | 308.20 | 0.200 | 0.06% | 307.70 | 312.90 | 294.10 | 8,412,331.00 |
| 01 May 2024 | 308.00 | 0.200 | 0.06% | 307.20 | 310.40 | 283.20 | 17,711,461.00 |
| 30 Abr 2024 | 307.80 | -24.00 | -7.23% | 330.70 | 336.00 | 300.40 | 16,904,217.00 |
| 29 Abr 2024 | 331.80 | -9.00 | -2.64% | 341.50 | 346.00 | 325.00 | 12,976,518.00 |
| 28 Abr 2024 | 340.80 | -9.40 | -2.68% | 350.30 | 357.60 | 340.40 | 8,359,364.00 |
| 27 Abr 2024 | 350.20 | 0.800 | 0.23% | 349.60 | 354.00 | 335.00 | 10,448,963.00 |
| 26 Abr 2024 | 349.40 | -6.80 | -1.91% | 356.40 | 357.80 | 345.10 | 9,277,431.00 |
| 25 Abr 2024 | 356.20 | -2.00 | -0.56% | 356.60 | 365.00 | 342.50 | 15,345,117.00 |
| 24 Abr 2024 | 358.20 | -21.10 | -5.56% | 379.40 | 387.50 | 354.50 | 21,123,470.00 |
| 23 Abr 2024 | 379.30 | 8.50 | 2.29% | 372.00 | 384.40 | 363.50 | 25,635,890.00 |
| 22 Abr 2024 | 370.80 | 6.10 | 1.67% | 364.90 | 373.80 | 360.80 | 19,854,382.00 |
| 21 Abr 2024 | 364.70 | -8.20 | -2.20% | 370.00 | 375.10 | 357.10 | 14,744,373.00 |
| 20 Abr 2024 | 372.90 | 26.60 | 7.68% | 344.70 | 376.80 | 342.60 | 16,312,727.00 |
| 19 Abr 2024 | 346.30 | -5.80 | -1.65% | 350.30 | 353.60 | 322.70 | 25,315,948.00 |
| 18 Abr 2024 | 352.10 | 4.00 | 1.15% | 347.50 | 353.50 | 330.10 | 21,473,354.00 |
| 17 Abr 2024 | 348.10 | 0.300 | 0.09% | 345.50 | 358.80 | 335.80 | 27,787,223.00 |
| 16 Abr 2024 | 347.80 | -13.30 | -3.68% | 359.30 | 362.00 | 331.80 | 29,002,678.00 |
| 15 Abr 2024 | 361.10 | -33.70 | -8.54% | 390.70 | 405.40 | 348.50 | 35,510,095.00 |
| 14 Abr 2024 | 394.80 | 20.80 | 5.56% | 368.70 | 399.80 | 350.20 | 38,131,762.00 |
| 13 Abr 2024 | 374.00 | 12.40 | 3.43% | 359.60 | 400.60 | 324.30 | 40,544,087.00 |
| 12 Abr 2024 | 361.60 | -49.40 | -12.02% | 410.00 | 421.20 | 347.50 | 32,932,377.00 |
| 11 Abr 2024 | 411.00 | -11.50 | -2.72% | 419.90 | 427.40 | 401.80 | 24,652,229.00 |
| 10 Abr 2024 | 422.50 | -13.50 | -3.10% | 433.70 | 438.70 | 412.60 | 26,892,795.00 |
| 09 Abr 2024 | 436.00 | -39.90 | -8.38% | 475.00 | 478.70 | 435.00 | 24,669,486.00 |
| 08 Abr 2024 | 475.90 | 17.10 | 3.73% | 456.70 | 478.80 | 450.30 | 23,644,700.00 |
| 07 Abr 2024 | 458.80 | 15.20 | 3.43% | 441.80 | 462.40 | 441.00 | 17,274,782.00 |
| 06 Abr 2024 | 443.60 | -1.40 | -0.31% | 442.10 | 454.40 | 436.20 | 12,622,996.00 |
| 05 Abr 2024 | 445.00 | -9.00 | -1.98% | 451.00 | 454.10 | 429.20 | 16,072,564.00 |
| 04 Abr 2024 | 454.00 | 16.60 | 3.80% | 436.10 | 459.30 | 429.80 | 21,202,333.00 |
| 03 Abr 2024 | 437.40 | -12.30 | -2.74% | 448.30 | 459.80 | 429.30 | 24,181,559.00 |
| 02 Abr 2024 | 449.70 | -43.60 | -8.84% | 489.40 | 490.30 | 448.00 | 26,750,878.00 |
| 01 Abr 2024 | 493.30 | -32.90 | -6.25% | 524.00 | 542.50 | 480.00 | 24,067,741.00 |
| 31 Mar 2024 | 526.20 | -4.40 | -0.83% | 521.40 | 539.60 | 515.90 | 14,789,167.00 |
| 30 Mar 2024 | 530.60 | -43.40 | -7.56% | 561.40 | 575.20 | 523.10 | 22,407,549.00 |
| 29 Mar 2024 | 574.00 | 3.00 | 0.53% | 575.10 | 578.30 | 523.90 | 27,417,688.00 |
| 28 Mar 2024 | 571.00 | 67.60 | 13.43% | 510.20 | 626.70 | 500.00 | 30,793,744.00 |
| 27 Mar 2024 | 503.40 | 0.400 | 0.08% | 497.30 | 518.80 | 479.80 | 28,300,488.00 |
| 26 Mar 2024 | 503.00 | 32.40 | 6.88% | 468.00 | 504.40 | 468.00 | 29,043,134.00 |
| 25 Mar 2024 | 470.60 | 40.80 | 9.49% | 428.60 | 484.20 | 427.20 | 29,658,907.00 |
| 24 Mar 2024 | 429.80 | 9.50 | 2.26% | 420.00 | 431.60 | 417.80 | 14,694,552.00 |
| 23 Mar 2024 | 420.30 | 0.900 | 0.21% | 417.50 | 431.90 | 412.30 | 15,887,051.00 |
| 22 Mar 2024 | 419.40 | -2.90 | -0.69% | 418.80 | 430.50 | 402.50 | 23,844,701.00 |
| 21 Mar 2024 | 422.30 | 2.80 | 0.67% | 417.10 | 432.50 | 408.50 | 26,779,502.00 |
| 20 Mar 2024 | 419.50 | 28.70 | 7.34% | 388.10 | 422.60 | 372.60 | 34,846,138.00 |
| 19 Mar 2024 | 390.80 | -36.20 | -8.48% | 426.90 | 431.10 | 378.60 | 29,848,163.00 |
| 18 Mar 2024 | 427.00 | -32.00 | -6.97% | 454.00 | 456.80 | 421.60 | 25,772,227.00 |
| 17 Mar 2024 | 459.00 | 4.90 | 1.08% | 459.90 | 463.40 | 418.00 | 27,577,646.00 |
| 16 Mar 2024 | 454.10 | -31.60 | -6.51% | 484.40 | 508.70 | 440.00 | 28,187,986.00 |
| 15 Mar 2024 | 485.70 | -24.50 | -4.80% | 512.10 | 517.50 | 450.80 | 28,057,392.00 |
| 14 Mar 2024 | 510.20 | -21.90 | -4.12% | 528.40 | 538.30 | 480.50 | 26,109,140.00 |
| 13 Mar 2024 | 532.10 | 8.60 | 1.64% | 518.90 | 544.40 | 515.20 | 26,110,505.00 |
| 12 Mar 2024 | 523.50 | 5.50 | 1.06% | 520.30 | 534.50 | 502.80 | 29,170,374.00 |
| 11 Mar 2024 | 518.00 | -21.00 | -3.90% | 529.00 | 531.50 | 499.00 | 29,297,030.00 |
| 10 Mar 2024 | 539.00 | 110.80 | 25.88% | 492.00 | 573.60 | 466.00 | 33,081,814.00 |
| 09 Mar 2024 | 428.20 | 0.00 | 0.00% | 428.20 | 428.20 | 428.20 | 0.00 |
| 08 Mar 2024 | 428.20 | -20.20 | -4.50% | 448.80 | 448.80 | 417.10 | 28,027,203.00 |
| 07 Mar 2024 | 448.40 | 12.20 | 2.80% | 433.00 | 449.50 | 430.20 | 31,511,357.00 |
| 06 Mar 2024 | 436.20 | 13.30 | 3.14% | 423.10 | 439.00 | 398.10 | 35,435,470.00 |
| 05 Mar 2024 | 422.90 | -16.50 | -3.76% | 438.20 | 478.90 | 400.70 | 39,552,813.00 |
| 04 Mar 2024 | 439.40 | -4.60 | -1.04% | 440.10 | 450.60 | 423.40 | 38,467,439.00 |
| 03 Mar 2024 | 444.00 | -31.40 | -6.60% | 472.70 | 483.60 | 419.30 | 32,662,292.00 |
| 02 Mar 2024 | 475.40 | 12.90 | 2.79% | 464.40 | 475.90 | 454.20 | 29,014,751.00 |
![Logo de GMT [STEPN] (GMTKRW).](/common/images/company/COIN_GMTUSD.png){kind=small}
![Gráfica de la cotización de GMT [STEPN] (GMTKRW).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
