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.
GRSKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 724.90 | -16.10 | -2.17% | 741.80 | 743.20 | 717.00 | 673,219.00 |
| 27 May 2024 | 741.00 | 3.90 | 0.53% | 736.00 | 744.80 | 730.70 | 560,042.00 |
| 26 May 2024 | 737.10 | -5.50 | -0.74% | 748.70 | 748.70 | 736.30 | 646,351.00 |
| 25 May 2024 | 742.60 | 4.80 | 0.65% | 737.00 | 747.50 | 736.10 | 482,046.00 |
| 24 May 2024 | 737.80 | 0.800 | 0.11% | 738.00 | 742.00 | 733.00 | 614,312.00 |
| 23 May 2024 | 737.00 | -11.60 | -1.55% | 749.90 | 758.50 | 725.80 | 1,127,030.00 |
| 22 May 2024 | 748.60 | -10.30 | -1.36% | 761.10 | 761.70 | 743.60 | 820,760.00 |
| 21 May 2024 | 758.90 | -6.20 | -0.81% | 765.20 | 766.00 | 750.60 | 1,506,626.00 |
| 20 May 2024 | 765.10 | 28.40 | 3.86% | 747.30 | 766.00 | 730.20 | 1,819,200.00 |
| 19 May 2024 | 736.70 | -19.40 | -2.57% | 784.00 | 785.40 | 731.10 | 3,277,228.00 |
| 18 May 2024 | 756.10 | 4.10 | 0.55% | 765.50 | 765.60 | 746.70 | 1,017,986.00 |
| 17 May 2024 | 752.00 | 24.00 | 3.30% | 764.00 | 765.90 | 725.00 | 2,433,594.00 |
| 16 May 2024 | 728.00 | -12.30 | -1.66% | 740.20 | 743.70 | 720.20 | 747,244.00 |
| 15 May 2024 | 740.30 | 26.30 | 3.68% | 713.20 | 740.90 | 711.50 | 783,877.00 |
| 14 May 2024 | 714.00 | -5.90 | -0.82% | 719.80 | 730.80 | 711.00 | 823,252.00 |
| 13 May 2024 | 719.90 | -0.100 | -0.01% | 718.80 | 734.00 | 700.90 | 1,415,783.00 |
| 12 May 2024 | 720.00 | -4.10 | -0.57% | 722.60 | 733.30 | 715.90 | 579,497.00 |
| 11 May 2024 | 724.10 | 10.50 | 1.47% | 716.00 | 757.60 | 713.60 | 2,176,560.00 |
| 10 May 2024 | 713.60 | -36.40 | -4.85% | 746.90 | 749.00 | 710.40 | 733,901.00 |
| 09 May 2024 | 750.00 | 17.70 | 2.42% | 728.10 | 750.00 | 725.50 | 430,525.00 |
| 08 May 2024 | 732.30 | -14.20 | -1.90% | 746.40 | 761.90 | 725.50 | 1,039,250.00 |
| 07 May 2024 | 746.50 | -5.50 | -0.73% | 751.70 | 764.00 | 744.50 | 778,045.00 |
| 06 May 2024 | 752.00 | -9.10 | -1.20% | 773.90 | 773.90 | 750.10 | 981,602.00 |
| 05 May 2024 | 761.10 | -0.100 | -0.01% | 763.90 | 767.90 | 746.00 | 772,636.00 |
| 04 May 2024 | 761.20 | 18.20 | 2.45% | 779.10 | 779.70 | 747.30 | 2,505,645.00 |
| 03 May 2024 | 743.00 | 36.20 | 5.12% | 705.00 | 749.00 | 703.30 | 2,346,755.00 |
| 02 May 2024 | 706.80 | -6.80 | -0.95% | 713.60 | 723.00 | 682.10 | 1,192,791.00 |
| 01 May 2024 | 713.60 | -17.40 | -2.38% | 731.00 | 733.40 | 663.30 | 1,688,274.00 |
| 30 Abr 2024 | 731.00 | -24.50 | -3.24% | 757.00 | 760.50 | 722.30 | 1,125,924.00 |
| 29 Abr 2024 | 755.50 | -7.50 | -0.98% | 763.10 | 773.20 | 727.10 | 1,595,541.00 |
| 28 Abr 2024 | 763.00 | -9.60 | -1.24% | 771.30 | 777.10 | 760.80 | 1,053,707.00 |
| 27 Abr 2024 | 772.60 | 10.60 | 1.39% | 762.10 | 787.00 | 731.40 | 2,704,986.00 |
| 26 Abr 2024 | 762.00 | -7.00 | -0.91% | 786.30 | 787.00 | 750.00 | 1,228,622.00 |
| 25 Abr 2024 | 769.00 | -11.00 | -1.41% | 787.30 | 794.40 | 748.80 | 2,059,453.00 |
| 24 Abr 2024 | 780.00 | -24.30 | -3.02% | 804.50 | 822.00 | 778.50 | 2,155,985.00 |
| 23 Abr 2024 | 804.30 | -11.60 | -1.42% | 817.20 | 817.20 | 795.20 | 1,721,630.00 |
| 22 Abr 2024 | 815.90 | 15.40 | 1.92% | 807.00 | 818.90 | 795.00 | 1,588,213.00 |
| 21 Abr 2024 | 800.50 | -5.20 | -0.65% | 801.10 | 812.20 | 793.40 | 1,990,910.00 |
| 20 Abr 2024 | 805.70 | 31.70 | 4.10% | 768.30 | 806.80 | 757.80 | 2,600,216.00 |
| 19 Abr 2024 | 774.00 | -4.00 | -0.51% | 779.70 | 779.70 | 725.30 | 3,766,084.00 |
| 18 Abr 2024 | 778.00 | 15.80 | 2.07% | 784.70 | 821.10 | 722.00 | 6,473,890.00 |
| 17 Abr 2024 | 762.20 | 2.20 | 0.29% | 810.60 | 836.90 | 737.60 | 8,223,985.00 |
| 16 Abr 2024 | 760.00 | 1.20 | 0.16% | 762.20 | 782.00 | 720.00 | 1,902,023.00 |
| 15 Abr 2024 | 758.80 | -25.00 | -3.19% | 781.70 | 815.00 | 750.00 | 3,247,623.00 |
| 14 Abr 2024 | 783.80 | 36.50 | 4.88% | 753.00 | 784.70 | 722.00 | 2,824,418.00 |
| 13 Abr 2024 | 747.30 | -113.00 | -13.13% | 860.90 | 863.00 | 701.10 | 2,882,197.00 |
| 12 Abr 2024 | 860.30 | -86.00 | -9.09% | 944.20 | 946.60 | 845.00 | 3,285,090.00 |
| 11 Abr 2024 | 946.30 | 48.30 | 5.38% | 897.70 | 951.00 | 896.70 | 6,770,402.00 |
| 10 Abr 2024 | 898.00 | -5.00 | -0.55% | 902.60 | 914.80 | 872.00 | 1,833,465.00 |
| 09 Abr 2024 | 903.00 | -34.60 | -3.69% | 934.40 | 937.70 | 901.30 | 2,572,839.00 |
| 08 Abr 2024 | 937.60 | 18.20 | 1.98% | 922.50 | 938.80 | 891.00 | 2,780,279.00 |
| 07 Abr 2024 | 919.40 | 1.80 | 0.20% | 918.90 | 929.70 | 914.30 | 1,211,210.00 |
| 06 Abr 2024 | 917.60 | 5.30 | 0.58% | 911.80 | 930.60 | 906.80 | 1,850,659.00 |
| 05 Abr 2024 | 912.30 | -37.30 | -3.93% | 944.60 | 963.20 | 892.00 | 3,253,781.00 |
| 04 Abr 2024 | 949.60 | 68.90 | 7.82% | 905.60 | 949.90 | 873.20 | 3,300,859.00 |
| 03 Abr 2024 | 880.70 | -1.20 | -0.14% | 881.90 | 900.10 | 854.30 | 1,764,193.00 |
| 02 Abr 2024 | 881.90 | -45.30 | -4.89% | 925.00 | 925.20 | 862.70 | 2,338,411.00 |
| 01 Abr 2024 | 927.20 | -52.30 | -5.34% | 978.30 | 979.10 | 907.40 | 3,069,285.00 |
| 31 Mar 2024 | 979.50 | -25.50 | -2.54% | 994.70 | 1,004.00 | 961.80 | 3,267,689.00 |
| 30 Mar 2024 | 1,005.00 | 15.10 | 1.53% | 987.20 | 1,057.00 | 962.60 | 7,082,761.00 |
| 29 Mar 2024 | 989.90 | 43.70 | 4.62% | 949.00 | 1,050.00 | 946.10 | 8,837,517.00 |
| 28 Mar 2024 | 946.20 | -7.50 | -0.79% | 953.00 | 957.90 | 920.00 | 4,159,836.00 |
| 27 Mar 2024 | 953.70 | -32.10 | -3.26% | 967.00 | 1,024.00 | 920.00 | 7,592,550.00 |
| 26 Mar 2024 | 985.80 | 67.80 | 7.39% | 914.50 | 1,103.00 | 906.20 | 7,865,953.00 |
| 25 Mar 2024 | 918.00 | 17.10 | 1.90% | 917.90 | 920.50 | 886.50 | 5,459,011.00 |
| 24 Mar 2024 | 900.90 | -0.300 | -0.03% | 902.00 | 904.10 | 880.00 | 3,767,354.00 |
| 23 Mar 2024 | 901.20 | -29.10 | -3.13% | 915.00 | 919.80 | 892.40 | 5,267,154.00 |
| 22 Mar 2024 | 930.30 | -75.70 | -7.52% | 1,047.00 | 1,050.00 | 908.00 | 9,437,090.00 |
| 21 Mar 2024 | 1,006.00 | 142.20 | 16.46% | 861.80 | 1,168.00 | 849.00 | 13,703,697.00 |
| 20 Mar 2024 | 863.80 | 75.80 | 9.62% | 788.50 | 893.20 | 784.90 | 7,010,913.00 |
| 19 Mar 2024 | 788.00 | -62.60 | -7.36% | 850.10 | 858.00 | 781.60 | 3,773,656.00 |
| 18 Mar 2024 | 850.60 | -34.80 | -3.93% | 891.20 | 903.10 | 848.50 | 3,422,433.00 |
| 17 Mar 2024 | 885.40 | 11.90 | 1.36% | 874.60 | 887.40 | 804.20 | 7,212,480.00 |
| 16 Mar 2024 | 873.50 | -70.80 | -7.50% | 939.00 | 1,052.00 | 847.20 | 7,726,774.00 |
| 15 Mar 2024 | 944.30 | -59.70 | -5.95% | 1,004.00 | 1,007.00 | 891.30 | 4,663,798.00 |
| 14 Mar 2024 | 1,004.00 | -32.00 | -3.09% | 1,020.00 | 1,042.00 | 939.90 | 4,977,948.00 |
| 13 Mar 2024 | 1,036.00 | 2.00 | 0.19% | 1,010.00 | 1,085.00 | 994.00 | 6,443,425.00 |
| 12 Mar 2024 | 1,034.00 | 72.00 | 7.48% | 956.50 | 1,039.00 | 921.50 | 7,023,401.00 |
| 11 Mar 2024 | 962.00 | 31.70 | 3.41% | 927.10 | 971.20 | 895.40 | 7,292,885.00 |
| 10 Mar 2024 | 930.30 | 19.30 | 2.12% | 929.70 | 947.00 | 911.90 | 3,807,573.00 |
| 09 Mar 2024 | 911.00 | 0.00 | 0.00% | 911.00 | 911.00 | 911.00 | 0.00 |
| 08 Mar 2024 | 911.00 | -2.10 | -0.23% | 908.70 | 915.00 | 866.40 | 3,890,018.00 |
| 07 Mar 2024 | 913.10 | 21.60 | 2.42% | 890.80 | 913.10 | 869.20 | 4,315,790.00 |
| 06 Mar 2024 | 891.50 | 22.20 | 2.55% | 871.10 | 899.80 | 821.80 | 4,900,138.00 |
| 05 Mar 2024 | 869.30 | -58.20 | -6.27% | 910.10 | 937.00 | 840.90 | 7,033,020.00 |
| 04 Mar 2024 | 927.50 | 21.70 | 2.40% | 899.80 | 927.50 | 885.70 | 5,645,866.00 |
| 03 Mar 2024 | 905.80 | 14.00 | 1.57% | 883.00 | 930.00 | 838.30 | 6,688,563.00 |
| 02 Mar 2024 | 891.80 | 21.80 | 2.51% | 863.50 | 892.70 | 846.10 | 4,712,940.00 |
| 01 Mar 2024 | 870.00 | 49.70 | 6.06% | 819.40 | 870.10 | 817.10 | 4,496,571.00 |
| 29 Feb 2024 | 820.30 | 36.80 | 4.70% | 783.60 | 823.00 | 770.00 | 5,596,852.00 |
