ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

HIVEKRW Hive

366.80
3.60 (0.99%)
13:12:49 - Datos en tiempo real

HIVEKRW Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 363.20 -11.70 -3.12% 374.00 380.60 360.60 1,907,732.00
13 Jun 2024 374.90 -11.90 -3.08% 387.20 400.60 373.50 2,565,456.00
12 Jun 2024 386.80 1.80 0.47% 384.00 396.00 372.70 1,662,943.00
11 Jun 2024 385.00 -11.40 -2.88% 396.10 401.10 377.00 1,735,261.00
10 Jun 2024 396.40 -9.60 -2.36% 405.50 406.80 392.90 819,449.00
09 Jun 2024 406.00 8.00 2.01% 397.90 408.20 394.20 925,943.00
08 Jun 2024 398.00 -13.60 -3.30% 410.00 416.00 395.70 1,949,710.00
07 Jun 2024 411.60 -14.40 -3.38% 426.00 434.80 406.50 2,527,113.00
06 Jun 2024 426.00 -2.70 -0.63% 428.70 431.30 419.00 1,190,455.00
05 Jun 2024 428.70 7.60 1.80% 420.30 430.00 419.30 895,678.00
04 Jun 2024 421.10 5.90 1.42% 416.00 426.10 405.80 1,504,241.00
03 Jun 2024 415.20 -6.10 -1.45% 421.40 423.10 414.10 1,887,914.00
02 Jun 2024 421.30 -2.80 -0.66% 424.00 427.60 421.30 600,945.00
01 Jun 2024 424.10 1.10 0.26% 422.00 429.00 420.50 604,599.00
31 May 2024 423.00 -4.20 -0.98% 426.70 427.80 417.30 2,320,639.00
30 May 2024 427.20 -10.80 -2.47% 437.40 442.00 427.10 2,884,642.00
29 May 2024 438.00 -1.80 -0.41% 440.20 442.90 435.40 1,937,683.00
28 May 2024 439.80 -2.20 -0.50% 441.40 443.00 430.90 1,938,503.00
27 May 2024 442.00 0.600 0.14% 442.00 448.40 437.80 1,972,169.00
26 May 2024 441.40 -1.30 -0.29% 442.20 446.30 438.80 1,642,767.00
25 May 2024 442.70 5.00 1.14% 437.20 445.00 436.90 1,423,491.00
24 May 2024 437.70 5.30 1.23% 432.00 440.20 429.80 2,240,427.00
23 May 2024 432.40 -6.50 -1.48% 439.10 443.20 425.10 3,311,592.00
22 May 2024 438.90 -8.50 -1.90% 447.20 448.50 434.20 3,026,575.00
21 May 2024 447.40 -3.70 -0.82% 450.10 450.70 439.20 6,294,311.00
20 May 2024 451.10 7.10 1.60% 435.50 451.10 424.10 12,624,293.00
19 May 2024 444.00 9.70 2.23% 436.30 484.90 434.80 11,070,204.00
18 May 2024 434.30 0.200 0.05% 434.70 438.20 431.00 2,258,455.00
17 May 2024 434.10 4.20 0.98% 430.40 439.50 426.90 2,810,012.00
16 May 2024 429.90 -7.10 -1.62% 437.30 439.00 425.10 4,080,617.00
15 May 2024 437.00 10.10 2.37% 427.00 444.50 422.00 6,059,480.00
14 May 2024 426.90 -14.70 -3.33% 437.10 441.60 424.20 7,128,749.00
13 May 2024 441.60 -31.70 -6.70% 467.60 469.90 432.80 12,969,165.00
12 May 2024 473.30 -44.80 -8.65% 511.10 524.60 468.10 18,728,010.00
11 May 2024 518.10 89.10 20.77% 428.30 533.80 427.10 18,942,634.00
10 May 2024 429.00 -14.30 -3.23% 443.50 446.00 426.70 1,459,498.00
09 May 2024 443.30 5.60 1.28% 437.00 443.90 429.10 1,030,638.00
08 May 2024 437.70 -3.10 -0.70% 439.20 446.00 431.30 1,299,212.00
07 May 2024 440.80 -1.40 -0.32% 442.00 453.50 439.10 1,954,214.00
06 May 2024 442.20 -7.90 -1.76% 450.00 456.60 442.00 2,278,795.00
05 May 2024 450.10 -0.900 -0.20% 450.70 453.70 440.60 1,355,424.00
04 May 2024 451.00 -4.10 -0.90% 458.50 460.00 445.00 1,796,455.00
03 May 2024 455.10 14.10 3.20% 442.20 460.20 439.50 2,721,773.00
02 May 2024 441.00 -1.00 -0.23% 442.80 448.20 426.00 1,564,487.00
01 May 2024 442.00 1.00 0.23% 440.00 444.00 415.10 3,073,767.00
30 Abr 2024 441.00 -22.00 -4.75% 462.90 469.80 430.50 3,226,017.00
29 Abr 2024 463.00 6.10 1.34% 457.80 466.70 446.30 2,892,994.00
28 Abr 2024 456.90 -13.80 -2.93% 475.20 480.90 455.00 2,249,985.00
27 Abr 2024 470.70 -3.30 -0.70% 472.50 473.50 456.00 3,190,710.00
26 Abr 2024 474.00 -9.00 -1.86% 485.80 504.00 467.80 4,683,366.00
25 Abr 2024 483.00 -1.40 -0.29% 490.90 531.20 468.00 10,800,267.00
24 Abr 2024 484.40 -28.00 -5.46% 512.90 529.80 482.50 4,542,194.00
23 Abr 2024 512.40 17.90 3.62% 495.40 518.40 484.80 2,418,689.00
22 Abr 2024 494.50 9.70 2.00% 485.00 499.90 482.50 1,962,448.00
21 Abr 2024 484.80 -14.10 -2.83% 497.00 504.40 482.30 2,831,220.00
20 Abr 2024 498.90 31.90 6.83% 465.10 501.80 463.20 2,176,539.00
19 Abr 2024 467.00 2.10 0.45% 463.20 474.60 440.00 2,673,339.00
18 Abr 2024 464.90 13.90 3.08% 450.60 468.00 441.50 2,624,940.00
17 Abr 2024 451.00 -22.00 -4.65% 472.00 479.90 446.40 2,181,977.00
16 Abr 2024 473.00 -3.50 -0.73% 476.50 482.50 454.10 2,126,503.00
15 Abr 2024 476.50 -22.50 -4.51% 497.50 506.50 465.50 2,282,156.00
14 Abr 2024 499.00 26.00 5.50% 483.00 500.60 459.00 3,002,437.00
13 Abr 2024 473.00 -63.10 -11.77% 533.30 536.10 449.90 4,011,699.00
12 Abr 2024 536.10 -58.60 -9.85% 593.00 597.40 522.60 4,284,830.00
11 Abr 2024 594.70 18.70 3.25% 576.90 597.50 568.00 3,077,623.00
10 Abr 2024 576.00 4.50 0.79% 568.20 581.80 555.50 3,158,023.00
09 Abr 2024 571.50 -28.50 -4.75% 599.00 603.00 568.20 3,211,646.00
08 Abr 2024 600.00 16.70 2.86% 585.90 603.80 571.20 4,103,387.00
07 Abr 2024 583.30 -1.50 -0.26% 592.70 592.70 579.00 2,137,593.00
06 Abr 2024 584.80 25.60 4.58% 559.20 592.50 554.00 2,949,574.00
05 Abr 2024 559.20 -15.00 -2.61% 578.60 585.50 545.10 3,873,144.00
04 Abr 2024 574.20 23.90 4.34% 551.70 574.60 539.20 2,337,366.00
03 Abr 2024 550.30 7.80 1.44% 542.80 571.10 526.70 5,360,824.00
02 Abr 2024 542.50 -35.50 -6.14% 577.90 578.00 535.80 3,034,192.00
01 Abr 2024 578.00 -35.40 -5.77% 619.60 620.00 569.40 3,767,412.00
31 Mar 2024 613.40 5.80 0.95% 608.90 614.30 600.00 2,046,292.00
30 Mar 2024 607.60 -16.70 -2.67% 630.40 630.80 604.10 4,390,282.00
29 Mar 2024 624.30 -4.10 -0.65% 628.90 632.80 604.00 5,274,749.00
28 Mar 2024 628.40 -7.50 -1.18% 626.00 631.70 601.00 6,607,692.00
27 Mar 2024 635.90 8.80 1.40% 650.30 669.60 613.70 14,299,769.00
26 Mar 2024 627.10 38.50 6.54% 588.80 628.90 585.00 9,866,163.00
25 Mar 2024 588.60 19.30 3.39% 568.60 590.60 565.00 6,582,112.00
24 Mar 2024 569.30 9.60 1.72% 559.50 573.40 550.40 2,921,358.00
23 Mar 2024 559.70 8.40 1.52% 556.80 571.30 553.10 4,382,911.00
22 Mar 2024 551.30 -13.90 -2.46% 568.80 590.20 540.20 8,411,218.00
21 Mar 2024 565.20 4.80 0.86% 563.10 587.00 555.80 8,626,987.00
20 Mar 2024 560.40 42.00 8.10% 520.50 565.00 492.10 6,727,548.00
19 Mar 2024 518.40 -45.30 -8.04% 559.30 564.40 505.60 6,247,324.00
18 Mar 2024 563.70 -24.90 -4.23% 590.00 591.00 554.50 3,849,157.00
17 Mar 2024 588.60 4.20 0.72% 582.30 597.00 536.30 7,821,343.00
16 Mar 2024 584.40 -58.60 -9.11% 641.10 648.00 568.70 8,100,302.00

Su Consulta Reciente

Delayed Upgrade Clock