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.
TFUELKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 154.50 | -1.00 | -0.64% | 154.40 | 157.00 | 148.40 | 32,436,764.00 |
| 04 May 2024 | 155.50 | 2.00 | 1.30% | 152.90 | 158.80 | 147.50 | 39,257,583.00 |
| 03 May 2024 | 153.50 | 11.50 | 8.10% | 144.50 | 154.00 | 138.50 | 53,464,457.00 |
| 02 May 2024 | 142.00 | -5.30 | -3.60% | 149.00 | 149.00 | 137.20 | 35,384,363.00 |
| 01 May 2024 | 147.30 | 1.10 | 0.75% | 144.90 | 148.10 | 130.50 | 59,904,445.00 |
| 30 Abr 2024 | 146.20 | -9.30 | -5.98% | 159.90 | 160.30 | 140.70 | 50,148,424.00 |
| 29 Abr 2024 | 155.50 | -1.60 | -1.02% | 158.50 | 161.80 | 147.50 | 52,021,518.00 |
| 28 Abr 2024 | 157.10 | -5.20 | -3.20% | 158.20 | 166.60 | 155.10 | 46,687,035.00 |
| 27 Abr 2024 | 162.30 | -4.30 | -2.58% | 169.80 | 169.80 | 150.10 | 57,056,721.00 |
| 26 Abr 2024 | 166.60 | -21.00 | -11.19% | 189.70 | 192.40 | 165.10 | 72,624,138.00 |
| 25 Abr 2024 | 187.60 | 19.20 | 11.40% | 169.80 | 187.80 | 161.70 | 82,114,818.00 |
| 24 Abr 2024 | 168.40 | 16.10 | 10.57% | 150.70 | 181.10 | 150.00 | 78,328,042.00 |
| 23 Abr 2024 | 152.30 | -2.90 | -1.87% | 167.10 | 171.10 | 150.60 | 80,820,330.00 |
| 22 Abr 2024 | 155.20 | 12.50 | 8.76% | 142.00 | 161.40 | 139.60 | 67,140,404.00 |
| 21 Abr 2024 | 142.70 | 4.00 | 2.88% | 146.20 | 149.40 | 137.10 | 52,521,962.00 |
| 20 Abr 2024 | 138.70 | 12.70 | 10.08% | 126.00 | 139.30 | 123.90 | 43,010,144.00 |
| 19 Abr 2024 | 126.00 | -3.30 | -2.55% | 127.60 | 130.30 | 117.00 | 55,750,901.00 |
| 18 Abr 2024 | 129.30 | 9.00 | 7.48% | 120.90 | 131.20 | 119.00 | 78,107,582.00 |
| 17 Abr 2024 | 120.30 | -8.40 | -6.53% | 127.70 | 129.60 | 118.30 | 43,424,223.00 |
| 16 Abr 2024 | 128.70 | -6.30 | -4.67% | 133.40 | 135.10 | 121.00 | 68,367,971.00 |
| 15 Abr 2024 | 135.00 | 3.30 | 2.51% | 129.50 | 141.30 | 126.60 | 73,439,078.00 |
| 14 Abr 2024 | 131.70 | 8.40 | 6.81% | 122.90 | 133.90 | 110.60 | 67,427,009.00 |
| 13 Abr 2024 | 123.30 | -21.20 | -14.67% | 143.10 | 143.20 | 109.80 | 60,655,094.00 |
| 12 Abr 2024 | 144.50 | -18.70 | -11.46% | 159.30 | 166.80 | 140.30 | 67,847,334.00 |
| 11 Abr 2024 | 163.20 | 6.10 | 3.88% | 167.20 | 179.40 | 158.00 | 87,525,408.00 |
| 10 Abr 2024 | 157.10 | -6.20 | -3.80% | 161.50 | 163.00 | 148.10 | 79,537,065.00 |
| 09 Abr 2024 | 163.30 | 29.60 | 22.14% | 133.60 | 178.70 | 133.20 | 94,487,375.00 |
| 08 Abr 2024 | 133.70 | 1.70 | 1.29% | 130.80 | 135.30 | 127.80 | 49,731,894.00 |
| 07 Abr 2024 | 132.00 | 1.00 | 0.76% | 127.90 | 133.60 | 126.90 | 55,295,486.00 |
| 06 Abr 2024 | 131.00 | 9.30 | 7.64% | 122.10 | 147.80 | 121.80 | 94,664,826.00 |
| 05 Abr 2024 | 121.70 | -5.40 | -4.25% | 127.10 | 127.50 | 119.30 | 26,065,765.00 |
| 04 Abr 2024 | 127.10 | 3.70 | 3.00% | 123.10 | 129.80 | 118.60 | 32,994,559.00 |
| 03 Abr 2024 | 123.40 | -0.200 | -0.16% | 123.40 | 126.40 | 116.90 | 30,771,609.00 |
| 02 Abr 2024 | 123.60 | -10.70 | -7.97% | 132.30 | 132.70 | 119.40 | 54,533,989.00 |
| 01 Abr 2024 | 134.30 | -16.60 | -11.00% | 148.60 | 149.30 | 129.30 | 79,433,823.00 |
| 31 Mar 2024 | 150.90 | 32.10 | 27.02% | 118.90 | 151.10 | 118.30 | 16,960,292.00 |
| 30 Mar 2024 | 118.80 | -1.20 | -1.00% | 120.00 | 120.50 | 118.00 | 9,648,979.00 |
| 29 Mar 2024 | 120.00 | -2.30 | -1.88% | 121.90 | 122.10 | 117.80 | 16,602,973.00 |
| 28 Mar 2024 | 122.30 | 0.700 | 0.58% | 121.80 | 123.70 | 118.80 | 28,726,386.00 |
| 27 Mar 2024 | 121.60 | -7.00 | -5.44% | 128.00 | 128.90 | 119.50 | 38,281,135.00 |
| 26 Mar 2024 | 128.60 | 5.60 | 4.55% | 123.60 | 132.50 | 122.40 | 42,394,965.00 |
| 25 Mar 2024 | 123.00 | 4.40 | 3.71% | 118.80 | 124.90 | 116.70 | 31,666,575.00 |
| 24 Mar 2024 | 118.60 | 5.50 | 4.86% | 112.70 | 119.10 | 110.20 | 19,237,621.00 |
| 23 Mar 2024 | 113.10 | 1.80 | 1.62% | 111.70 | 114.70 | 109.70 | 13,654,713.00 |
| 22 Mar 2024 | 111.30 | -2.60 | -2.28% | 113.60 | 114.60 | 109.00 | 26,783,697.00 |
| 21 Mar 2024 | 113.90 | -5.10 | -4.29% | 119.30 | 119.60 | 111.70 | 25,955,359.00 |
| 20 Mar 2024 | 119.00 | 13.90 | 13.23% | 106.60 | 120.20 | 100.40 | 54,395,547.00 |
| 19 Mar 2024 | 105.10 | -11.60 | -9.94% | 117.40 | 121.40 | 102.00 | 56,086,256.00 |
| 18 Mar 2024 | 116.70 | -6.70 | -5.43% | 123.10 | 123.20 | 115.60 | 46,017,521.00 |
| 17 Mar 2024 | 123.40 | 9.40 | 8.25% | 114.60 | 124.60 | 105.10 | 70,698,091.00 |
| 16 Mar 2024 | 114.00 | -11.00 | -8.80% | 124.90 | 128.00 | 111.00 | 36,254,970.00 |
| 15 Mar 2024 | 125.00 | -7.30 | -5.52% | 133.00 | 136.50 | 117.10 | 48,110,511.00 |
| 14 Mar 2024 | 132.30 | -3.10 | -2.29% | 135.10 | 140.10 | 125.40 | 54,706,996.00 |
| 13 Mar 2024 | 135.40 | 0.100 | 0.07% | 133.80 | 135.90 | 130.30 | 45,565,354.00 |
| 12 Mar 2024 | 135.30 | 2.80 | 2.11% | 132.60 | 138.50 | 128.00 | 56,940,476.00 |
| 11 Mar 2024 | 132.50 | 3.30 | 2.55% | 128.80 | 139.30 | 121.40 | 86,120,140.00 |
| 10 Mar 2024 | 129.20 | -3.50 | -2.64% | 131.90 | 132.30 | 125.00 | 52,612,690.00 |
| 09 Mar 2024 | 132.70 | 0.00 | 0.00% | 132.70 | 132.70 | 132.70 | 0.00 |
| 08 Mar 2024 | 132.70 | 2.40 | 1.84% | 130.20 | 140.80 | 126.00 | 65,497,354.00 |
| 07 Mar 2024 | 130.30 | 2.60 | 2.04% | 127.20 | 131.30 | 122.40 | 61,403,048.00 |
| 06 Mar 2024 | 127.70 | 1.50 | 1.19% | 123.50 | 132.40 | 109.60 | 85,568,353.00 |
| 05 Mar 2024 | 126.20 | 9.50 | 8.14% | 119.70 | 143.20 | 111.10 | 102,240,344.00 |
| 04 Mar 2024 | 116.70 | -4.70 | -3.87% | 117.30 | 122.30 | 112.00 | 97,106,726.00 |
| 03 Mar 2024 | 121.40 | 17.10 | 16.40% | 102.10 | 127.80 | 100.60 | 107,182,634.00 |
| 02 Mar 2024 | 104.30 | -2.40 | -2.25% | 104.60 | 105.30 | 99.67 | 82,567,483.00 |
| 01 Mar 2024 | 106.70 | 7.02 | 7.04% | 96.75 | 121.10 | 93.39 | 108,250,094.00 |
| 29 Feb 2024 | 99.68 | -6.72 | -6.32% | 106.00 | 113.00 | 97.60 | 132,013,883.00 |
| 28 Feb 2024 | 106.40 | 29.00 | 37.47% | 83.80 | 113.20 | 81.10 | 143,139,694.00 |
| 27 Feb 2024 | 77.40 | 1.17 | 1.53% | 75.81 | 90.87 | 74.47 | 147,928,061.00 |
| 26 Feb 2024 | 76.23 | 6.02 | 8.57% | 70.01 | 76.51 | 67.13 | 94,727,415.00 |
| 25 Feb 2024 | 70.21 | -0.060 | -0.09% | 69.99 | 70.47 | 67.89 | 39,565,110.00 |
| 24 Feb 2024 | 70.27 | 2.26 | 3.32% | 68.94 | 72.52 | 65.46 | 81,817,506.00 |
| 23 Feb 2024 | 68.01 | -1.25 | -1.80% | 69.24 | 72.20 | 66.50 | 72,571,637.00 |
| 22 Feb 2024 | 69.26 | 2.56 | 3.84% | 68.01 | 70.72 | 67.59 | 87,970,621.00 |
| 21 Feb 2024 | 66.70 | 2.50 | 3.89% | 66.09 | 71.47 | 65.25 | 117,488,005.00 |
| 20 Feb 2024 | 64.20 | -0.960 | -1.47% | 65.32 | 65.68 | 62.41 | 41,197,700.00 |
| 19 Feb 2024 | 65.16 | 2.57 | 4.11% | 62.69 | 66.36 | 62.02 | 51,217,821.00 |
| 18 Feb 2024 | 62.59 | 0.590 | 0.95% | 62.00 | 62.88 | 60.57 | 16,718,219.00 |
| 17 Feb 2024 | 62.00 | -0.780 | -1.24% | 62.76 | 62.76 | 59.83 | 26,533,709.00 |
| 16 Feb 2024 | 62.78 | 0.680 | 1.10% | 62.16 | 62.96 | 61.07 | 37,144,150.00 |
| 15 Feb 2024 | 62.10 | 3.31 | 5.63% | 58.89 | 63.30 | 58.47 | 71,790,482.00 |
| 14 Feb 2024 | 58.79 | 0.920 | 1.59% | 57.98 | 58.83 | 57.50 | 22,363,902.00 |
| 13 Feb 2024 | 57.87 | -0.570 | -0.98% | 58.51 | 58.65 | 57.31 | 16,655,257.00 |
| 12 Feb 2024 | 58.44 | 0.230 | 0.40% | 58.27 | 58.90 | 57.13 | 14,624,547.00 |
| 11 Feb 2024 | 58.21 | 0.550 | 0.95% | 57.66 | 59.11 | 57.09 | 11,495,823.00 |
| 10 Feb 2024 | 57.66 | 0.380 | 0.66% | 57.28 | 58.05 | 56.48 | 9,461,647.00 |
| 09 Feb 2024 | 57.28 | 0.880 | 1.56% | 56.52 | 57.97 | 56.21 | 13,279,720.00 |
| 08 Feb 2024 | 56.40 | 0.600 | 1.08% | 55.67 | 56.81 | 55.49 | 11,851,213.00 |
| 07 Feb 2024 | 55.80 | 0.220 | 0.40% | 55.58 | 55.90 | 54.48 | 13,172,222.00 |
| 06 Feb 2024 | 55.58 | -0.410 | -0.73% | 55.90 | 56.94 | 55.12 | 10,125,127.00 |
