Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ROAKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 31.79 | 0.140 | 0.44% | 31.78 | 32.80 | 31.36 | 1,245,626.00 |
| 25 Jun 2024 | 31.65 | 0.960 | 3.13% | 30.70 | 33.26 | 30.70 | 1,780,551.00 |
| 24 Jun 2024 | 30.69 | -0.070 | -0.23% | 30.76 | 34.00 | 30.37 | 2,897,085.00 |
| 23 Jun 2024 | 30.76 | -0.240 | -0.77% | 31.00 | 31.65 | 30.73 | 1,012,152.00 |
| 22 Jun 2024 | 31.00 | -0.850 | -2.67% | 31.85 | 32.14 | 30.70 | 825,069.00 |
| 21 Jun 2024 | 31.85 | 0.340 | 1.08% | 31.81 | 32.02 | 30.53 | 1,158,334.00 |
| 20 Jun 2024 | 31.51 | 0.040 | 0.13% | 31.73 | 32.99 | 31.25 | 1,005,995.00 |
| 19 Jun 2024 | 31.47 | 1.43 | 4.76% | 30.05 | 33.45 | 29.79 | 1,529,248.00 |
| 18 Jun 2024 | 30.04 | -0.790 | -2.56% | 30.39 | 32.08 | 27.43 | 2,067,485.00 |
| 17 Jun 2024 | 30.83 | -3.04 | -8.98% | 34.10 | 35.18 | 28.11 | 1,744,299.00 |
| 16 Jun 2024 | 33.87 | -0.320 | -0.94% | 34.29 | 34.97 | 33.69 | 842,931.00 |
| 15 Jun 2024 | 34.19 | 1.27 | 3.86% | 32.99 | 35.86 | 32.74 | 1,616,199.00 |
| 14 Jun 2024 | 32.92 | -1.48 | -4.30% | 34.63 | 34.66 | 32.38 | 1,830,294.00 |
| 13 Jun 2024 | 34.40 | -1.50 | -4.18% | 35.36 | 35.60 | 34.30 | 1,711,656.00 |
| 12 Jun 2024 | 35.90 | 0.990 | 2.84% | 35.14 | 37.11 | 33.90 | 1,628,726.00 |
| 11 Jun 2024 | 34.91 | -2.18 | -5.88% | 37.05 | 37.59 | 33.80 | 1,952,062.00 |
| 10 Jun 2024 | 37.09 | -4.21 | -10.19% | 41.32 | 41.32 | 36.90 | 1,714,780.00 |
| 09 Jun 2024 | 41.30 | 0.470 | 1.15% | 40.63 | 43.18 | 40.63 | 1,707,379.00 |
| 08 Jun 2024 | 40.83 | 0.560 | 1.39% | 39.90 | 42.67 | 39.74 | 1,850,922.00 |
| 07 Jun 2024 | 40.27 | -5.67 | -12.34% | 45.95 | 46.62 | 40.27 | 2,501,888.00 |
| 06 Jun 2024 | 45.94 | 0.050 | 0.11% | 45.81 | 48.74 | 45.45 | 2,719,658.00 |
| 05 Jun 2024 | 45.89 | -5.04 | -9.90% | 51.76 | 51.76 | 45.69 | 2,617,354.00 |
| 04 Jun 2024 | 50.93 | -4.80 | -8.61% | 57.77 | 60.48 | 46.34 | 2,008,586.00 |
| 03 Jun 2024 | 55.73 | 12.13 | 27.82% | 43.60 | 62.00 | 42.38 | 1,973,137.00 |
| 02 Jun 2024 | 43.60 | 1.40 | 3.32% | 42.25 | 44.65 | 40.66 | 1,975,334.00 |
| 01 Jun 2024 | 42.20 | -0.810 | -1.88% | 43.01 | 43.59 | 42.00 | 2,056,584.00 |
| 31 May 2024 | 43.01 | 0.670 | 1.58% | 42.73 | 45.57 | 41.94 | 2,530,145.00 |
| 30 May 2024 | 42.34 | -8.63 | -16.93% | 50.51 | 57.41 | 41.00 | 2,362,015.00 |
| 29 May 2024 | 50.97 | 7.08 | 16.13% | 43.89 | 58.37 | 43.62 | 2,899,235.00 |
| 28 May 2024 | 43.89 | 3.49 | 8.64% | 40.51 | 56.75 | 39.32 | 3,365,081.00 |
| 27 May 2024 | 40.40 | 3.02 | 8.08% | 37.43 | 43.66 | 37.09 | 3,423,873.00 |
| 26 May 2024 | 37.38 | -1.05 | -2.73% | 38.43 | 38.48 | 37.38 | 1,612,703.00 |
| 25 May 2024 | 38.43 | 0.270 | 0.71% | 38.17 | 38.58 | 37.86 | 907,369.00 |
| 24 May 2024 | 38.16 | -0.080 | -0.21% | 38.02 | 38.25 | 37.16 | 1,402,338.00 |
| 23 May 2024 | 38.24 | -0.830 | -2.12% | 39.23 | 39.57 | 37.41 | 1,409,314.00 |
| 22 May 2024 | 39.07 | -0.500 | -1.26% | 39.34 | 40.00 | 38.77 | 1,625,566.00 |
| 21 May 2024 | 39.57 | 0.180 | 0.46% | 39.41 | 41.17 | 39.14 | 2,505,214.00 |
| 20 May 2024 | 39.39 | 1.11 | 2.90% | 38.08 | 39.55 | 37.40 | 2,793,802.00 |
| 19 May 2024 | 38.28 | -1.32 | -3.33% | 40.16 | 40.38 | 38.02 | 2,780,912.00 |
| 18 May 2024 | 39.60 | -0.510 | -1.27% | 40.09 | 41.06 | 39.41 | 1,761,651.00 |
| 17 May 2024 | 40.11 | 2.58 | 6.87% | 37.72 | 43.61 | 36.11 | 2,280,554.00 |
| 16 May 2024 | 37.53 | -12.29 | -24.67% | 49.98 | 49.98 | 37.46 | 2,264,166.00 |
| 15 May 2024 | 49.82 | 1.72 | 3.58% | 48.11 | 50.29 | 48.11 | 879,919.00 |
| 14 May 2024 | 48.10 | -2.03 | -4.05% | 50.02 | 50.70 | 48.09 | 1,536,064.00 |
| 13 May 2024 | 50.13 | -1.48 | -2.87% | 51.70 | 52.56 | 49.69 | 1,834,830.00 |
| 12 May 2024 | 51.61 | -1.85 | -3.46% | 53.36 | 54.00 | 51.33 | 1,410,804.00 |
| 11 May 2024 | 53.46 | -1.38 | -2.52% | 54.84 | 55.99 | 53.04 | 1,484,547.00 |
| 10 May 2024 | 54.84 | 0.810 | 1.50% | 54.37 | 58.43 | 53.13 | 1,836,657.00 |
| 09 May 2024 | 54.03 | 1.38 | 2.62% | 52.66 | 54.03 | 52.37 | 310,322.00 |
| 08 May 2024 | 52.65 | -0.460 | -0.87% | 52.42 | 56.03 | 52.28 | 449,907.00 |
| 07 May 2024 | 53.11 | 0.080 | 0.15% | 53.04 | 55.79 | 52.21 | 339,546.00 |
| 06 May 2024 | 53.03 | -1.40 | -2.57% | 54.39 | 56.10 | 53.01 | 431,960.00 |
| 05 May 2024 | 54.43 | -1.70 | -3.03% | 56.11 | 56.12 | 54.14 | 551,299.00 |
| 04 May 2024 | 56.13 | -0.470 | -0.83% | 56.71 | 58.10 | 55.77 | 367,213.00 |
| 03 May 2024 | 56.60 | 3.18 | 5.95% | 53.35 | 56.75 | 53.16 | 578,855.00 |
| 02 May 2024 | 53.42 | 0.130 | 0.24% | 53.55 | 53.64 | 52.25 | 530,859.00 |
| 01 May 2024 | 53.29 | -2.78 | -4.96% | 56.07 | 56.13 | 51.17 | 575,521.00 |
| 30 Abr 2024 | 56.07 | -1.80 | -3.11% | 57.86 | 58.04 | 55.31 | 476,478.00 |
| 29 Abr 2024 | 57.87 | 0.860 | 1.51% | 56.90 | 59.00 | 56.42 | 461,771.00 |
| 28 Abr 2024 | 57.01 | -1.75 | -2.98% | 58.75 | 59.92 | 56.89 | 316,933.00 |
| 27 Abr 2024 | 58.76 | 0.590 | 1.01% | 58.25 | 58.88 | 56.85 | 337,842.00 |
| 26 Abr 2024 | 58.17 | -1.64 | -2.74% | 59.49 | 59.97 | 58.14 | 420,883.00 |
| 25 Abr 2024 | 59.81 | 1.72 | 2.96% | 58.16 | 62.00 | 56.67 | 1,068,722.00 |
| 24 Abr 2024 | 58.09 | -5.47 | -8.61% | 63.59 | 63.79 | 57.88 | 736,355.00 |
| 23 Abr 2024 | 63.56 | -1.89 | -2.89% | 65.12 | 65.57 | 63.05 | 954,905.00 |
| 22 Abr 2024 | 65.45 | 2.24 | 3.54% | 63.21 | 65.50 | 62.50 | 1,215,098.00 |
| 21 Abr 2024 | 63.21 | -1.77 | -2.72% | 65.00 | 66.11 | 63.15 | 802,958.00 |
| 20 Abr 2024 | 64.98 | 3.48 | 5.66% | 61.57 | 65.02 | 61.36 | 558,939.00 |
| 19 Abr 2024 | 61.50 | 0.570 | 0.94% | 60.80 | 61.89 | 57.80 | 433,676.00 |
| 18 Abr 2024 | 60.93 | 0.750 | 1.25% | 60.30 | 61.67 | 58.11 | 637,926.00 |
| 17 Abr 2024 | 60.18 | -4.11 | -6.39% | 64.06 | 64.48 | 59.28 | 678,480.00 |
| 16 Abr 2024 | 64.29 | 0.930 | 1.47% | 63.32 | 64.29 | 60.00 | 666,599.00 |
| 15 Abr 2024 | 63.36 | -1.13 | -1.75% | 65.69 | 67.68 | 63.26 | 559,284.00 |
| 14 Abr 2024 | 64.49 | 1.49 | 2.37% | 63.06 | 66.04 | 59.26 | 905,996.00 |
| 13 Abr 2024 | 63.00 | -5.85 | -8.50% | 68.56 | 72.81 | 59.64 | 2,033,710.00 |
| 12 Abr 2024 | 68.85 | -16.73 | -19.55% | 85.73 | 85.73 | 64.70 | 1,010,136.00 |
| 11 Abr 2024 | 85.58 | -2.53 | -2.87% | 88.19 | 88.60 | 85.58 | 481,095.00 |
| 10 Abr 2024 | 88.11 | -1.50 | -1.67% | 89.68 | 90.40 | 87.01 | 451,851.00 |
| 09 Abr 2024 | 89.61 | -3.89 | -4.16% | 93.12 | 93.23 | 88.66 | 507,341.00 |
| 08 Abr 2024 | 93.50 | 1.66 | 1.81% | 91.81 | 94.09 | 90.70 | 458,246.00 |
| 07 Abr 2024 | 91.84 | -0.030 | -0.03% | 92.00 | 93.76 | 91.51 | 598,801.00 |
| 06 Abr 2024 | 91.87 | 1.89 | 2.10% | 89.99 | 92.97 | 89.56 | 274,211.00 |
| 05 Abr 2024 | 89.98 | -4.60 | -4.86% | 94.75 | 94.78 | 88.32 | 557,056.00 |
| 04 Abr 2024 | 94.58 | 2.09 | 2.26% | 92.50 | 96.98 | 90.50 | 1,069,891.00 |
| 03 Abr 2024 | 92.49 | -0.720 | -0.77% | 93.21 | 95.99 | 88.66 | 1,453,918.00 |
| 02 Abr 2024 | 93.21 | -8.79 | -8.62% | 102.00 | 102.00 | 89.54 | 1,739,788.00 |
| 01 Abr 2024 | 102.00 | -2.00 | -1.92% | 105.00 | 105.00 | 98.52 | 2,791,488.00 |
| 31 Mar 2024 | 104.00 | -2.00 | -1.89% | 105.00 | 106.00 | 103.00 | 3,864,984.00 |
| 30 Mar 2024 | 106.00 | -5.00 | -4.50% | 111.00 | 111.00 | 105.00 | 3,676,798.00 |
| 29 Mar 2024 | 111.00 | 9.00 | 8.82% | 102.00 | 116.00 | 101.00 | 4,222,598.00 |
