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.
POWRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 344.90 | -6.90 | -1.96% | 351.80 | 357.70 | 337.50 | 2,545,284.00 |
| 13 Jun 2024 | 351.80 | -14.30 | -3.91% | 366.90 | 371.00 | 348.80 | 1,984,757.00 |
| 12 Jun 2024 | 366.10 | 7.40 | 2.06% | 359.00 | 375.30 | 346.10 | 3,598,416.00 |
| 11 Jun 2024 | 358.70 | -15.50 | -4.14% | 374.30 | 375.40 | 354.10 | 3,502,978.00 |
| 10 Jun 2024 | 374.20 | -13.50 | -3.48% | 386.70 | 387.80 | 372.40 | 2,870,023.00 |
| 09 Jun 2024 | 387.70 | 7.90 | 2.08% | 379.50 | 387.80 | 375.10 | 1,580,914.00 |
| 08 Jun 2024 | 379.80 | -15.30 | -3.87% | 394.30 | 395.80 | 374.30 | 3,369,490.00 |
| 07 Jun 2024 | 395.10 | -24.60 | -5.86% | 420.00 | 420.40 | 362.60 | 5,817,754.00 |
| 06 Jun 2024 | 419.70 | 0.700 | 0.17% | 419.00 | 423.80 | 411.00 | 4,297,016.00 |
| 05 Jun 2024 | 419.00 | 9.20 | 2.24% | 410.00 | 419.10 | 408.60 | 2,255,278.00 |
| 04 Jun 2024 | 409.80 | -0.600 | -0.15% | 410.70 | 410.80 | 399.60 | 3,220,705.00 |
| 03 Jun 2024 | 410.40 | -5.80 | -1.39% | 416.90 | 419.40 | 409.90 | 4,496,700.00 |
| 02 Jun 2024 | 416.20 | -4.80 | -1.14% | 420.60 | 424.50 | 414.40 | 1,813,563.00 |
| 01 Jun 2024 | 421.00 | 1.40 | 0.33% | 419.60 | 423.20 | 417.30 | 1,658,090.00 |
| 31 May 2024 | 419.60 | -9.40 | -2.19% | 427.00 | 428.00 | 416.00 | 6,279,657.00 |
| 30 May 2024 | 429.00 | 0.400 | 0.09% | 428.60 | 450.10 | 427.00 | 12,432,071.00 |
| 29 May 2024 | 428.60 | -5.40 | -1.24% | 433.90 | 439.30 | 427.20 | 5,049,514.00 |
| 28 May 2024 | 434.00 | 1.00 | 0.23% | 433.00 | 438.90 | 420.30 | 5,779,877.00 |
| 27 May 2024 | 433.00 | 4.00 | 0.93% | 429.00 | 437.50 | 423.80 | 4,285,084.00 |
| 26 May 2024 | 429.00 | -6.40 | -1.47% | 435.00 | 437.10 | 427.00 | 3,318,065.00 |
| 25 May 2024 | 435.40 | 4.60 | 1.07% | 430.50 | 437.00 | 429.00 | 2,716,197.00 |
| 24 May 2024 | 430.80 | 3.00 | 0.70% | 427.20 | 433.00 | 419.70 | 4,721,885.00 |
| 23 May 2024 | 427.80 | -3.00 | -0.70% | 430.10 | 434.40 | 410.40 | 6,085,257.00 |
| 22 May 2024 | 430.80 | -10.10 | -2.29% | 440.50 | 443.50 | 425.00 | 6,954,609.00 |
| 21 May 2024 | 440.90 | -1.90 | -0.43% | 442.40 | 446.70 | 433.70 | 7,489,838.00 |
| 20 May 2024 | 442.80 | 20.80 | 4.93% | 422.00 | 447.60 | 414.50 | 6,511,507.00 |
| 19 May 2024 | 422.00 | -18.00 | -4.09% | 439.70 | 441.90 | 421.40 | 4,445,058.00 |
| 18 May 2024 | 440.00 | -0.700 | -0.16% | 440.50 | 444.50 | 437.00 | 5,211,497.00 |
| 17 May 2024 | 440.70 | 8.70 | 2.01% | 432.30 | 445.50 | 428.50 | 6,662,229.00 |
| 16 May 2024 | 432.00 | -1.80 | -0.41% | 433.90 | 438.50 | 425.50 | 7,863,735.00 |
| 15 May 2024 | 433.80 | 14.80 | 3.53% | 425.30 | 436.90 | 412.30 | 11,393,960.00 |
| 14 May 2024 | 419.00 | -19.30 | -4.40% | 434.20 | 444.60 | 417.20 | 15,794,886.00 |
| 13 May 2024 | 438.30 | -9.10 | -2.03% | 457.20 | 484.00 | 434.30 | 19,500,928.00 |
| 12 May 2024 | 447.40 | 26.10 | 6.20% | 422.00 | 450.00 | 418.60 | 6,371,685.00 |
| 11 May 2024 | 421.30 | -0.300 | -0.07% | 421.70 | 426.90 | 416.00 | 5,210,946.00 |
| 10 May 2024 | 421.60 | -19.00 | -4.31% | 439.20 | 441.10 | 419.50 | 10,804,645.00 |
| 09 May 2024 | 440.60 | 0.800 | 0.18% | 436.60 | 442.40 | 423.70 | 15,582,472.00 |
| 08 May 2024 | 439.80 | -32.30 | -6.84% | 468.40 | 472.60 | 432.50 | 22,937,007.00 |
| 07 May 2024 | 472.10 | 23.60 | 5.26% | 446.10 | 509.00 | 444.90 | 19,731,252.00 |
| 06 May 2024 | 448.50 | 18.20 | 4.23% | 430.00 | 453.00 | 420.00 | 12,341,578.00 |
| 05 May 2024 | 430.30 | 7.60 | 1.80% | 423.00 | 431.60 | 411.10 | 5,744,297.00 |
| 04 May 2024 | 422.70 | 3.80 | 0.91% | 419.80 | 430.80 | 410.80 | 7,850,533.00 |
| 03 May 2024 | 418.90 | 15.50 | 3.84% | 403.90 | 422.50 | 399.40 | 8,430,037.00 |
| 02 May 2024 | 403.40 | -3.30 | -0.81% | 406.00 | 409.40 | 386.40 | 6,848,811.00 |
| 01 May 2024 | 406.70 | -2.80 | -0.68% | 410.50 | 412.60 | 374.20 | 10,060,560.00 |
| 30 Abr 2024 | 409.50 | -21.90 | -5.08% | 432.90 | 444.30 | 398.60 | 16,124,717.00 |
| 29 Abr 2024 | 431.40 | -13.90 | -3.12% | 444.40 | 461.90 | 419.50 | 15,626,499.00 |
| 28 Abr 2024 | 445.30 | -4.60 | -1.02% | 441.10 | 489.50 | 440.80 | 18,654,139.00 |
| 27 Abr 2024 | 449.90 | 26.00 | 6.13% | 423.50 | 500.50 | 422.60 | 25,095,883.00 |
| 26 Abr 2024 | 423.90 | -9.20 | -2.12% | 432.60 | 434.80 | 420.00 | 3,113,292.00 |
| 25 Abr 2024 | 433.10 | -4.90 | -1.12% | 438.40 | 442.20 | 418.50 | 5,028,836.00 |
| 24 Abr 2024 | 438.00 | -22.40 | -4.87% | 459.70 | 468.40 | 435.40 | 7,586,884.00 |
| 23 Abr 2024 | 460.40 | -1.10 | -0.24% | 461.60 | 464.70 | 448.20 | 5,482,126.00 |
| 22 Abr 2024 | 461.50 | 10.20 | 2.26% | 452.10 | 464.30 | 450.00 | 4,836,651.00 |
| 21 Abr 2024 | 451.30 | -6.80 | -1.48% | 457.00 | 465.30 | 444.00 | 5,588,598.00 |
| 20 Abr 2024 | 458.10 | 27.40 | 6.36% | 429.50 | 463.30 | 423.00 | 7,476,717.00 |
| 19 Abr 2024 | 430.70 | 0.00 | 0.00% | 431.50 | 444.10 | 397.90 | 9,765,262.00 |
| 18 Abr 2024 | 430.70 | 14.70 | 3.53% | 417.30 | 434.00 | 402.20 | 7,162,667.00 |
| 17 Abr 2024 | 416.00 | -22.20 | -5.07% | 439.10 | 443.00 | 410.40 | 8,639,108.00 |
| 16 Abr 2024 | 438.20 | -7.00 | -1.57% | 445.20 | 448.30 | 422.10 | 8,937,455.00 |
| 15 Abr 2024 | 445.20 | -15.40 | -3.34% | 460.70 | 486.10 | 424.50 | 14,783,849.00 |
| 14 Abr 2024 | 460.60 | 23.50 | 5.38% | 430.00 | 465.40 | 417.10 | 12,436,492.00 |
| 13 Abr 2024 | 437.10 | -69.00 | -13.63% | 505.90 | 511.50 | 395.30 | 13,627,381.00 |
| 12 Abr 2024 | 506.10 | -81.10 | -13.81% | 574.70 | 579.00 | 491.00 | 17,709,259.00 |
| 11 Abr 2024 | 587.20 | 31.90 | 5.74% | 553.30 | 607.70 | 546.10 | 12,229,020.00 |
| 10 Abr 2024 | 555.30 | -16.60 | -2.90% | 568.00 | 568.00 | 533.70 | 9,388,975.00 |
| 09 Abr 2024 | 571.90 | 16.90 | 3.05% | 560.90 | 581.20 | 546.70 | 17,507,644.00 |
| 08 Abr 2024 | 555.00 | 15.70 | 2.91% | 539.80 | 556.80 | 527.40 | 9,297,682.00 |
| 07 Abr 2024 | 539.30 | 2.70 | 0.50% | 536.00 | 542.20 | 532.30 | 3,924,392.00 |
| 06 Abr 2024 | 536.60 | 12.60 | 2.40% | 523.90 | 539.60 | 520.50 | 3,861,829.00 |
| 05 Abr 2024 | 524.00 | -10.00 | -1.87% | 534.00 | 537.70 | 509.00 | 6,234,447.00 |
| 04 Abr 2024 | 534.00 | 13.80 | 2.65% | 519.50 | 542.80 | 506.60 | 7,396,983.00 |
| 03 Abr 2024 | 520.20 | -1.80 | -0.34% | 522.90 | 535.60 | 501.70 | 7,953,564.00 |
| 02 Abr 2024 | 522.00 | -33.00 | -5.95% | 555.00 | 555.40 | 510.20 | 10,103,167.00 |
| 01 Abr 2024 | 555.00 | -29.50 | -5.05% | 581.50 | 582.60 | 541.10 | 10,373,506.00 |
| 31 Mar 2024 | 584.50 | -2.60 | -0.44% | 585.00 | 587.80 | 575.10 | 7,728,145.00 |
| 30 Mar 2024 | 587.10 | 1.70 | 0.29% | 585.90 | 607.50 | 583.00 | 13,583,915.00 |
| 29 Mar 2024 | 585.40 | -2.70 | -0.46% | 588.40 | 590.00 | 572.00 | 10,807,907.00 |
| 28 Mar 2024 | 588.10 | -0.800 | -0.14% | 587.10 | 591.30 | 566.70 | 10,108,321.00 |
| 27 Mar 2024 | 588.90 | -21.00 | -3.44% | 604.00 | 639.50 | 573.20 | 15,660,085.00 |
| 26 Mar 2024 | 609.90 | 22.10 | 3.76% | 585.40 | 611.60 | 580.80 | 17,362,227.00 |
| 25 Mar 2024 | 587.80 | 38.20 | 6.95% | 549.80 | 587.80 | 544.70 | 13,437,530.00 |
| 24 Mar 2024 | 549.60 | 10.50 | 1.95% | 539.50 | 552.90 | 533.90 | 8,685,017.00 |
| 23 Mar 2024 | 539.10 | -3.70 | -0.68% | 543.80 | 547.80 | 531.40 | 11,090,756.00 |
| 22 Mar 2024 | 542.80 | -24.00 | -4.23% | 565.80 | 569.80 | 524.80 | 14,416,077.00 |
| 21 Mar 2024 | 566.80 | 14.50 | 2.63% | 553.10 | 578.10 | 543.20 | 19,792,280.00 |
| 20 Mar 2024 | 552.30 | 56.60 | 11.42% | 496.40 | 559.00 | 474.30 | 21,363,065.00 |
| 19 Mar 2024 | 495.70 | -51.20 | -9.36% | 544.30 | 549.10 | 485.30 | 16,396,865.00 |
| 18 Mar 2024 | 546.90 | -44.80 | -7.57% | 588.60 | 590.30 | 541.10 | 12,671,361.00 |
| 17 Mar 2024 | 591.70 | 11.30 | 1.95% | 586.80 | 594.60 | 527.20 | 19,322,859.00 |
| 16 Mar 2024 | 580.40 | -25.60 | -4.22% | 644.20 | 647.40 | 564.40 | 21,077,488.00 |
