Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ELKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.28 | 0.310 | 5.18% | 5.97 | 6.42 | 5.95 | 12,897,875.00 |
| 26 Jun 2024 | 5.97 | -0.730 | -10.91% | 6.68 | 6.79 | 5.93 | 14,907,543.00 |
| 25 Jun 2024 | 6.70 | 0.190 | 2.95% | 6.53 | 6.81 | 6.19 | 15,534,715.00 |
| 24 Jun 2024 | 6.51 | 0.460 | 7.60% | 6.12 | 6.51 | 5.90 | 18,632,973.00 |
| 23 Jun 2024 | 6.05 | -0.580 | -8.68% | 6.67 | 6.87 | 6.05 | 10,832,511.00 |
| 22 Jun 2024 | 6.63 | 0.00 | 0.05% | 6.63 | 6.90 | 6.57 | 11,077,213.00 |
| 21 Jun 2024 | 6.62 | -0.190 | -2.72% | 6.81 | 7.23 | 6.27 | 11,719,474.00 |
| 20 Jun 2024 | 6.81 | 0.160 | 2.35% | 6.63 | 7.25 | 6.61 | 15,165,193.00 |
| 19 Jun 2024 | 6.65 | 0.580 | 9.63% | 6.07 | 7.07 | 5.93 | 19,352,062.00 |
| 18 Jun 2024 | 6.07 | -0.530 | -8.06% | 6.60 | 6.60 | 5.53 | 19,928,186.00 |
| 17 Jun 2024 | 6.60 | -1.77 | -21.12% | 8.46 | 8.46 | 6.06 | 24,084,700.00 |
| 16 Jun 2024 | 8.37 | -0.770 | -8.38% | 9.15 | 9.22 | 8.35 | 13,684,024.00 |
| 15 Jun 2024 | 9.13 | 0.290 | 3.30% | 8.84 | 9.30 | 8.68 | 9,965,933.00 |
| 14 Jun 2024 | 8.84 | -0.540 | -5.78% | 9.44 | 9.50 | 8.68 | 11,370,936.00 |
| 13 Jun 2024 | 9.38 | -0.890 | -8.66% | 10.27 | 10.39 | 9.38 | 9,414,850.00 |
| 12 Jun 2024 | 10.27 | 0.160 | 1.58% | 9.96 | 10.48 | 9.65 | 8,135,675.00 |
| 11 Jun 2024 | 10.11 | -0.130 | -1.27% | 10.26 | 10.28 | 9.59 | 11,447,366.00 |
| 10 Jun 2024 | 10.24 | -0.900 | -8.08% | 11.14 | 11.18 | 10.16 | 12,139,873.00 |
| 09 Jun 2024 | 11.14 | 0.390 | 3.63% | 10.76 | 11.20 | 10.67 | 7,121,689.00 |
| 08 Jun 2024 | 10.75 | -0.620 | -5.45% | 11.37 | 11.44 | 10.55 | 10,771,267.00 |
| 07 Jun 2024 | 11.37 | -0.680 | -5.64% | 12.06 | 12.17 | 11.24 | 10,817,871.00 |
| 06 Jun 2024 | 12.05 | -0.260 | -2.11% | 12.32 | 12.41 | 11.97 | 12,453,621.00 |
| 05 Jun 2024 | 12.31 | -0.130 | -1.05% | 12.43 | 12.73 | 12.12 | 7,443,775.00 |
| 04 Jun 2024 | 12.44 | 0.330 | 2.73% | 12.18 | 12.93 | 11.88 | 10,557,492.00 |
| 03 Jun 2024 | 12.11 | -0.770 | -5.98% | 12.88 | 13.17 | 11.91 | 9,007,159.00 |
| 02 Jun 2024 | 12.88 | 0.130 | 1.02% | 12.82 | 13.65 | 12.54 | 11,019,506.00 |
| 01 Jun 2024 | 12.75 | 0.250 | 2.00% | 12.49 | 12.92 | 12.40 | 10,081,653.00 |
| 31 May 2024 | 12.50 | -0.590 | -4.51% | 13.02 | 13.21 | 12.41 | 13,309,886.00 |
| 30 May 2024 | 13.09 | -1.27 | -8.84% | 14.25 | 14.29 | 12.90 | 10,668,888.00 |
| 29 May 2024 | 14.36 | 1.70 | 13.43% | 12.61 | 17.47 | 12.48 | 13,187,997.00 |
| 28 May 2024 | 12.66 | -0.090 | -0.71% | 12.89 | 14.05 | 11.82 | 17,645,941.00 |
| 27 May 2024 | 12.75 | 1.19 | 10.29% | 11.64 | 12.75 | 11.24 | 17,564,949.00 |
| 26 May 2024 | 11.56 | -0.180 | -1.53% | 11.80 | 11.98 | 11.56 | 12,515,160.00 |
| 25 May 2024 | 11.74 | -0.170 | -1.43% | 11.90 | 12.10 | 11.71 | 10,231,667.00 |
| 24 May 2024 | 11.91 | -0.260 | -2.14% | 12.37 | 12.47 | 11.67 | 17,081,413.00 |
| 23 May 2024 | 12.17 | 0.540 | 4.64% | 11.63 | 12.17 | 11.27 | 13,253,718.00 |
| 22 May 2024 | 11.63 | -0.420 | -3.49% | 12.10 | 12.10 | 11.33 | 11,686,603.00 |
| 21 May 2024 | 12.05 | -0.300 | -2.43% | 12.34 | 12.34 | 11.90 | 12,036,566.00 |
| 20 May 2024 | 12.35 | 0.570 | 4.84% | 11.78 | 12.37 | 11.56 | 15,532,557.00 |
| 19 May 2024 | 11.78 | -0.490 | -3.99% | 12.28 | 12.69 | 11.60 | 12,994,149.00 |
| 18 May 2024 | 12.27 | 0.130 | 1.07% | 12.16 | 13.09 | 12.16 | 14,016,338.00 |
| 17 May 2024 | 12.14 | 0.590 | 5.11% | 11.50 | 12.34 | 11.37 | 14,466,425.00 |
| 16 May 2024 | 11.55 | -0.230 | -1.95% | 11.81 | 12.00 | 11.30 | 12,852,874.00 |
| 15 May 2024 | 11.78 | 0.770 | 6.99% | 11.04 | 12.30 | 11.04 | 9,980,134.00 |
| 14 May 2024 | 11.01 | -0.840 | -7.09% | 11.81 | 12.14 | 10.97 | 12,121,149.00 |
| 13 May 2024 | 11.85 | -0.270 | -2.23% | 12.17 | 12.71 | 11.15 | 9,764,464.00 |
| 12 May 2024 | 12.12 | -0.440 | -3.50% | 12.56 | 12.67 | 12.03 | 9,648,296.00 |
| 11 May 2024 | 12.56 | 0.040 | 0.32% | 12.54 | 13.13 | 12.50 | 10,324,731.00 |
| 10 May 2024 | 12.52 | -0.160 | -1.26% | 12.67 | 13.05 | 12.19 | 13,280,085.00 |
| 09 May 2024 | 12.68 | 0.640 | 5.32% | 12.09 | 12.74 | 12.04 | 10,660,934.00 |
| 08 May 2024 | 12.04 | -0.830 | -6.45% | 12.84 | 13.05 | 11.85 | 12,362,186.00 |
| 07 May 2024 | 12.87 | -0.890 | -6.47% | 13.75 | 14.08 | 12.81 | 10,925,285.00 |
| 06 May 2024 | 13.76 | -0.020 | -0.15% | 13.71 | 14.76 | 13.63 | 11,665,749.00 |
| 05 May 2024 | 13.78 | 0.470 | 3.53% | 13.29 | 13.96 | 12.84 | 10,440,567.00 |
| 04 May 2024 | 13.31 | -0.330 | -2.42% | 13.67 | 13.79 | 13.08 | 12,874,390.00 |
| 03 May 2024 | 13.64 | 1.08 | 8.60% | 12.69 | 13.64 | 12.58 | 14,876,632.00 |
| 02 May 2024 | 12.56 | -0.460 | -3.53% | 13.11 | 13.18 | 12.16 | 10,848,484.00 |
| 01 May 2024 | 13.02 | -0.290 | -2.18% | 13.32 | 13.50 | 11.99 | 13,343,218.00 |
| 30 Abr 2024 | 13.31 | -0.030 | -0.22% | 13.20 | 14.79 | 12.34 | 14,096,879.00 |
| 29 Abr 2024 | 13.34 | 0.050 | 0.38% | 13.28 | 13.38 | 12.60 | 13,750,227.00 |
| 28 Abr 2024 | 13.29 | -0.290 | -2.14% | 13.53 | 14.29 | 13.10 | 9,788,815.00 |
| 27 Abr 2024 | 13.58 | 0.400 | 3.03% | 13.17 | 14.13 | 12.42 | 9,433,134.00 |
| 26 Abr 2024 | 13.18 | -1.18 | -8.22% | 14.45 | 14.50 | 12.92 | 7,480,838.00 |
| 25 Abr 2024 | 14.36 | -0.140 | -0.97% | 14.44 | 14.61 | 13.62 | 11,259,251.00 |
| 24 Abr 2024 | 14.50 | -1.00 | -6.45% | 15.63 | 16.12 | 13.99 | 13,641,602.00 |
| 23 Abr 2024 | 15.50 | -1.40 | -8.28% | 17.09 | 17.17 | 15.26 | 12,760,093.00 |
| 22 Abr 2024 | 16.90 | 0.780 | 4.84% | 16.14 | 17.23 | 15.73 | 5,016,371.00 |
| 21 Abr 2024 | 16.12 | 0.700 | 4.54% | 15.36 | 16.54 | 14.93 | 11,350,007.00 |
| 20 Abr 2024 | 15.42 | 1.76 | 12.88% | 13.64 | 15.50 | 13.55 | 9,238,156.00 |
| 19 Abr 2024 | 13.66 | -0.060 | -0.44% | 13.71 | 14.26 | 12.11 | 14,917,994.00 |
| 18 Abr 2024 | 13.72 | 0.120 | 0.88% | 13.54 | 14.03 | 12.55 | 14,929,685.00 |
| 17 Abr 2024 | 13.60 | -0.500 | -3.55% | 14.21 | 14.37 | 12.66 | 9,854,045.00 |
| 16 Abr 2024 | 14.10 | -1.19 | -7.78% | 15.22 | 15.29 | 13.18 | 10,561,569.00 |
| 15 Abr 2024 | 15.29 | 0.390 | 2.62% | 14.97 | 15.40 | 13.63 | 6,770,259.00 |
| 14 Abr 2024 | 14.90 | 3.19 | 27.24% | 11.80 | 14.90 | 10.76 | 8,548,994.00 |
| 13 Abr 2024 | 11.71 | -0.060 | -0.51% | 11.77 | 14.03 | 10.14 | 9,657,960.00 |
| 12 Abr 2024 | 11.77 | -3.95 | -25.13% | 15.66 | 16.35 | 11.43 | 13,244,295.00 |
| 11 Abr 2024 | 15.72 | -0.670 | -4.09% | 16.44 | 16.80 | 15.29 | 8,141,079.00 |
| 10 Abr 2024 | 16.39 | -0.380 | -2.27% | 16.77 | 17.00 | 15.58 | 8,227,533.00 |
| 09 Abr 2024 | 16.77 | -1.10 | -6.16% | 18.05 | 18.17 | 16.77 | 12,461,295.00 |
| 08 Abr 2024 | 17.87 | 0.150 | 0.85% | 17.73 | 18.46 | 17.40 | 12,483,900.00 |
| 07 Abr 2024 | 17.72 | -0.210 | -1.17% | 17.93 | 18.69 | 17.64 | 6,502,608.00 |
| 06 Abr 2024 | 17.93 | 0.450 | 2.57% | 17.46 | 18.95 | 17.33 | 7,055,147.00 |
| 05 Abr 2024 | 17.48 | -0.520 | -2.89% | 18.00 | 18.03 | 16.57 | 9,711,117.00 |
| 04 Abr 2024 | 18.00 | -0.330 | -1.80% | 18.44 | 18.60 | 17.71 | 9,555,188.00 |
| 03 Abr 2024 | 18.33 | -0.550 | -2.91% | 18.67 | 19.26 | 17.80 | 13,456,225.00 |
| 02 Abr 2024 | 18.88 | -0.220 | -1.15% | 19.00 | 19.18 | 17.52 | 10,295,837.00 |
| 01 Abr 2024 | 19.10 | -1.27 | -6.23% | 20.15 | 20.15 | 18.35 | 12,178,420.00 |
| 31 Mar 2024 | 20.37 | -0.370 | -1.78% | 20.59 | 20.76 | 18.32 | 6,622,009.00 |
| 30 Mar 2024 | 20.74 | 2.88 | 16.13% | 17.90 | 20.94 | 17.90 | 8,264,180.00 |
