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.
HBARKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 139.20 | -0.800 | -0.57% | 140.00 | 140.50 | 137.40 | 4,777,140.00 |
| 01 Jun 2024 | 140.00 | -0.200 | -0.14% | 140.00 | 140.60 | 139.50 | 2,958,554.00 |
| 31 May 2024 | 140.20 | 0.200 | 0.14% | 140.00 | 141.80 | 137.70 | 8,643,133.00 |
| 30 May 2024 | 140.00 | -3.20 | -2.23% | 143.30 | 145.60 | 139.40 | 10,777,055.00 |
| 29 May 2024 | 143.20 | -1.30 | -0.90% | 144.40 | 148.90 | 143.10 | 14,362,713.00 |
| 28 May 2024 | 144.50 | -3.40 | -2.30% | 147.80 | 147.80 | 143.50 | 12,483,578.00 |
| 27 May 2024 | 147.90 | -1.00 | -0.67% | 148.70 | 151.00 | 147.30 | 11,229,172.00 |
| 26 May 2024 | 148.90 | -1.70 | -1.13% | 150.70 | 151.50 | 148.00 | 8,048,239.00 |
| 25 May 2024 | 150.60 | 0.500 | 0.33% | 150.00 | 152.10 | 149.60 | 7,513,140.00 |
| 24 May 2024 | 150.10 | -1.90 | -1.25% | 152.10 | 153.80 | 147.00 | 16,713,165.00 |
| 23 May 2024 | 152.00 | -4.10 | -2.63% | 156.10 | 159.10 | 146.10 | 25,970,903.00 |
| 22 May 2024 | 156.10 | -2.70 | -1.70% | 158.60 | 160.70 | 153.40 | 19,860,152.00 |
| 21 May 2024 | 158.80 | -1.40 | -0.87% | 160.70 | 161.80 | 155.80 | 28,435,826.00 |
| 20 May 2024 | 160.20 | 6.00 | 3.89% | 154.40 | 161.50 | 151.60 | 27,412,751.00 |
| 19 May 2024 | 154.20 | -5.20 | -3.26% | 159.20 | 160.50 | 152.70 | 17,985,480.00 |
| 18 May 2024 | 159.40 | 0.600 | 0.38% | 158.70 | 162.00 | 156.90 | 28,641,256.00 |
| 17 May 2024 | 158.80 | 2.60 | 1.66% | 156.20 | 166.50 | 155.30 | 44,115,114.00 |
| 16 May 2024 | 156.20 | 1.70 | 1.10% | 154.40 | 156.50 | 150.00 | 28,196,681.00 |
| 15 May 2024 | 154.50 | 6.60 | 4.46% | 147.90 | 157.00 | 146.50 | 24,987,705.00 |
| 14 May 2024 | 147.90 | -2.60 | -1.73% | 150.60 | 154.00 | 147.30 | 29,780,603.00 |
| 13 May 2024 | 150.50 | -2.60 | -1.70% | 153.20 | 154.70 | 144.00 | 29,588,019.00 |
| 12 May 2024 | 153.10 | 2.60 | 1.73% | 150.60 | 157.60 | 150.10 | 29,872,530.00 |
| 11 May 2024 | 150.50 | 1.40 | 0.94% | 149.00 | 152.90 | 148.20 | 21,215,600.00 |
| 10 May 2024 | 149.10 | -5.30 | -3.43% | 154.00 | 157.00 | 148.00 | 31,876,194.00 |
| 09 May 2024 | 154.40 | 5.90 | 3.97% | 148.60 | 155.90 | 148.30 | 40,270,599.00 |
| 08 May 2024 | 148.50 | -3.40 | -2.24% | 151.60 | 154.60 | 147.00 | 40,869,614.00 |
| 07 May 2024 | 151.90 | -8.30 | -5.18% | 160.90 | 164.00 | 151.80 | 54,258,241.00 |
| 06 May 2024 | 160.20 | 5.20 | 3.35% | 154.80 | 171.70 | 154.80 | 77,067,093.00 |
| 05 May 2024 | 155.00 | 0.800 | 0.52% | 153.90 | 156.90 | 148.40 | 62,670,846.00 |
| 04 May 2024 | 154.20 | -3.80 | -2.41% | 158.60 | 160.50 | 152.60 | 65,153,040.00 |
| 03 May 2024 | 158.00 | 16.90 | 11.98% | 142.20 | 162.90 | 139.40 | 97,902,645.00 |
| 02 May 2024 | 141.10 | -1.50 | -1.05% | 142.10 | 143.60 | 134.90 | 72,146,496.00 |
| 01 May 2024 | 142.60 | 8.20 | 6.10% | 134.50 | 153.70 | 127.20 | 102,014,360.00 |
| 30 Abr 2024 | 134.40 | -13.40 | -9.07% | 147.50 | 148.70 | 131.00 | 70,471,696.00 |
| 29 Abr 2024 | 147.80 | -0.400 | -0.27% | 148.50 | 150.60 | 143.80 | 81,334,426.00 |
| 28 Abr 2024 | 148.20 | -5.80 | -3.77% | 153.00 | 156.50 | 147.40 | 72,132,248.00 |
| 27 Abr 2024 | 154.00 | -5.90 | -3.69% | 161.10 | 161.30 | 150.70 | 74,646,611.00 |
| 26 Abr 2024 | 159.90 | -12.30 | -7.14% | 170.70 | 176.60 | 158.40 | 98,105,951.00 |
| 25 Abr 2024 | 172.20 | -9.50 | -5.23% | 178.70 | 183.10 | 158.30 | 109,891,144.00 |
| 24 Abr 2024 | 181.70 | -45.40 | -19.99% | 226.50 | 259.60 | 172.70 | 97,483,648.00 |
| 23 Abr 2024 | 227.10 | 95.90 | 73.09% | 131.60 | 228.10 | 125.80 | 55,292,189.00 |
| 22 Abr 2024 | 131.20 | 1.60 | 1.23% | 129.90 | 135.30 | 129.30 | 15,032,289.00 |
| 21 Abr 2024 | 129.60 | 2.90 | 2.29% | 126.80 | 133.90 | 125.50 | 22,030,705.00 |
| 20 Abr 2024 | 126.70 | 9.00 | 7.65% | 117.60 | 127.00 | 116.70 | 13,702,284.00 |
| 19 Abr 2024 | 117.70 | -3.40 | -2.81% | 121.00 | 123.30 | 113.00 | 18,874,642.00 |
| 18 Abr 2024 | 121.10 | 4.20 | 3.59% | 116.80 | 121.90 | 113.80 | 13,718,092.00 |
| 17 Abr 2024 | 116.90 | -3.00 | -2.50% | 120.00 | 121.00 | 114.20 | 11,877,436.00 |
| 16 Abr 2024 | 119.90 | -1.00 | -0.83% | 121.30 | 122.10 | 115.70 | 14,006,231.00 |
| 15 Abr 2024 | 120.90 | -5.00 | -3.97% | 125.90 | 131.10 | 118.00 | 22,180,602.00 |
| 14 Abr 2024 | 125.90 | 6.00 | 5.00% | 119.20 | 126.20 | 113.30 | 30,610,769.00 |
| 13 Abr 2024 | 119.90 | -10.60 | -8.12% | 130.10 | 130.10 | 106.70 | 37,456,178.00 |
| 12 Abr 2024 | 130.50 | -12.90 | -9.00% | 143.10 | 144.40 | 124.90 | 28,849,363.00 |
| 11 Abr 2024 | 143.40 | -2.60 | -1.78% | 146.30 | 146.70 | 141.40 | 18,032,295.00 |
| 10 Abr 2024 | 146.00 | -2.90 | -1.95% | 148.70 | 150.20 | 142.70 | 17,195,442.00 |
| 09 Abr 2024 | 148.90 | -7.10 | -4.55% | 156.30 | 156.50 | 148.80 | 20,848,644.00 |
| 08 Abr 2024 | 156.00 | 4.20 | 2.77% | 151.80 | 157.30 | 147.00 | 26,188,850.00 |
| 07 Abr 2024 | 151.80 | -0.800 | -0.52% | 152.60 | 153.80 | 150.50 | 8,922,664.00 |
| 06 Abr 2024 | 152.60 | 0.600 | 0.39% | 151.80 | 153.80 | 151.10 | 7,662,333.00 |
| 05 Abr 2024 | 152.00 | -1.10 | -0.72% | 153.00 | 153.20 | 146.80 | 13,463,643.00 |
| 04 Abr 2024 | 153.10 | 3.00 | 2.00% | 150.10 | 156.00 | 148.50 | 20,661,698.00 |
| 03 Abr 2024 | 150.10 | -2.00 | -1.31% | 152.10 | 155.60 | 147.30 | 14,227,938.00 |
| 02 Abr 2024 | 152.10 | -5.90 | -3.73% | 158.30 | 158.30 | 150.00 | 18,893,555.00 |
| 01 Abr 2024 | 158.00 | -6.20 | -3.78% | 164.10 | 165.90 | 154.90 | 22,875,845.00 |
| 31 Mar 2024 | 164.20 | 0.900 | 0.55% | 163.00 | 170.40 | 162.10 | 21,843,113.00 |
| 30 Mar 2024 | 163.30 | -2.60 | -1.57% | 165.70 | 166.60 | 162.10 | 13,819,532.00 |
| 29 Mar 2024 | 165.90 | 0.300 | 0.18% | 165.70 | 167.80 | 160.80 | 21,309,620.00 |
| 28 Mar 2024 | 165.60 | 1.40 | 0.85% | 164.40 | 167.50 | 159.50 | 22,804,802.00 |
| 27 Mar 2024 | 164.20 | -7.80 | -4.53% | 171.20 | 173.30 | 160.00 | 47,130,451.00 |
| 26 Mar 2024 | 172.00 | 5.60 | 3.37% | 166.70 | 191.70 | 165.60 | 41,027,173.00 |
| 25 Mar 2024 | 166.40 | 8.30 | 5.25% | 158.80 | 168.20 | 158.20 | 25,575,608.00 |
| 24 Mar 2024 | 158.10 | 3.10 | 2.00% | 155.10 | 158.90 | 153.90 | 12,697,237.00 |
| 23 Mar 2024 | 155.00 | -1.50 | -0.96% | 157.10 | 159.00 | 154.10 | 13,022,065.00 |
| 22 Mar 2024 | 156.50 | -4.20 | -2.61% | 160.40 | 162.20 | 152.20 | 15,719,608.00 |
| 21 Mar 2024 | 160.70 | -3.00 | -1.83% | 163.90 | 165.00 | 158.00 | 18,833,359.00 |
| 20 Mar 2024 | 163.70 | 12.70 | 8.41% | 151.50 | 165.30 | 145.50 | 25,257,225.00 |
| 19 Mar 2024 | 151.00 | -13.00 | -7.93% | 164.00 | 165.90 | 148.00 | 27,426,051.00 |
| 18 Mar 2024 | 164.00 | -6.40 | -3.76% | 170.50 | 170.50 | 161.20 | 18,822,035.00 |
| 17 Mar 2024 | 170.40 | 6.40 | 3.90% | 164.20 | 174.30 | 155.80 | 29,781,867.00 |
| 16 Mar 2024 | 164.00 | -11.50 | -6.55% | 175.40 | 180.60 | 159.70 | 26,753,501.00 |
| 15 Mar 2024 | 175.50 | -7.40 | -4.05% | 182.70 | 183.50 | 161.40 | 32,151,258.00 |
| 14 Mar 2024 | 182.90 | -6.10 | -3.23% | 188.20 | 189.20 | 174.70 | 40,436,742.00 |
| 13 Mar 2024 | 189.00 | 0.100 | 0.05% | 196.30 | 198.00 | 184.50 | 48,750,212.00 |
| 12 Mar 2024 | 188.90 | 4.20 | 2.27% | 184.70 | 189.00 | 176.10 | 36,327,926.00 |
| 11 Mar 2024 | 184.70 | 6.60 | 3.71% | 178.30 | 185.10 | 170.20 | 37,461,763.00 |
| 10 Mar 2024 | 178.10 | -6.30 | -3.42% | 184.00 | 186.50 | 175.00 | 26,147,164.00 |
| 09 Mar 2024 | 184.40 | 0.00 | 0.00% | 184.40 | 184.40 | 184.40 | 0.00 |
| 08 Mar 2024 | 184.40 | -3.70 | -1.97% | 188.10 | 189.60 | 176.20 | 33,785,687.00 |
| 07 Mar 2024 | 188.10 | 10.60 | 5.97% | 178.00 | 196.00 | 176.00 | 57,692,253.00 |
| 06 Mar 2024 | 177.50 | 16.70 | 10.39% | 161.20 | 178.90 | 152.00 | 60,685,098.00 |
| 05 Mar 2024 | 160.80 | -4.20 | -2.55% | 165.90 | 181.00 | 150.20 | 73,832,502.00 |
