EVZKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 6.98 | -0.140 | -1.97% | 7.12 | 7.23 | 6.90 | 6,455,563.00 |
29 Jun 2024 | 7.12 | 0.320 | 4.77% | 6.84 | 7.12 | 6.81 | 4,716,855.00 |
28 Jun 2024 | 6.79 | -0.150 | -2.13% | 6.94 | 7.16 | 6.77 | 5,442,918.00 |
27 Jun 2024 | 6.94 | 0.100 | 1.46% | 6.84 | 7.05 | 6.60 | 4,552,620.00 |
26 Jun 2024 | 6.84 | -0.230 | -3.28% | 7.07 | 7.12 | 6.80 | 3,340,635.00 |
25 Jun 2024 | 7.07 | 0.260 | 3.86% | 6.81 | 7.10 | 6.49 | 8,004,213.00 |
24 Jun 2024 | 6.81 | -0.020 | -0.31% | 6.84 | 6.91 | 6.41 | 8,435,773.00 |
23 Jun 2024 | 6.83 | -0.830 | -10.82% | 7.65 | 7.87 | 6.83 | 7,981,524.00 |
22 Jun 2024 | 7.66 | 0.630 | 8.96% | 6.91 | 7.68 | 6.76 | 9,761,658.00 |
21 Jun 2024 | 7.03 | 0.120 | 1.77% | 6.91 | 7.11 | 6.73 | 6,242,714.00 |
20 Jun 2024 | 6.91 | -0.100 | -1.43% | 7.01 | 7.25 | 6.62 | 7,994,089.00 |
19 Jun 2024 | 7.01 | 0.510 | 7.77% | 6.60 | 7.20 | 6.58 | 6,012,569.00 |
18 Jun 2024 | 6.50 | -0.560 | -7.88% | 7.08 | 7.09 | 5.92 | 11,506,041.00 |
17 Jun 2024 | 7.06 | -1.60 | -18.50% | 8.66 | 8.66 | 6.88 | 7,569,418.00 |
16 Jun 2024 | 8.66 | -0.040 | -0.48% | 8.74 | 8.94 | 8.61 | 5,654,097.00 |
15 Jun 2024 | 8.70 | 0.010 | 0.12% | 8.69 | 8.84 | 8.52 | 7,382,646.00 |
14 Jun 2024 | 8.69 | -0.430 | -4.70% | 9.18 | 9.29 | 8.52 | 8,617,135.00 |
13 Jun 2024 | 9.12 | -0.290 | -3.12% | 9.37 | 9.56 | 9.03 | 4,719,165.00 |
12 Jun 2024 | 9.42 | -0.230 | -2.35% | 9.62 | 9.78 | 9.33 | 8,922,582.00 |
11 Jun 2024 | 9.64 | -0.330 | -3.29% | 10.03 | 10.05 | 9.28 | 6,434,491.00 |
10 Jun 2024 | 9.97 | -0.240 | -2.35% | 10.23 | 10.46 | 9.97 | 4,397,708.00 |
09 Jun 2024 | 10.21 | -0.100 | -0.97% | 10.33 | 10.91 | 10.07 | 8,495,624.00 |
08 Jun 2024 | 10.31 | 0.090 | 0.88% | 10.24 | 10.58 | 9.97 | 8,766,848.00 |
07 Jun 2024 | 10.22 | -1.27 | -11.05% | 11.49 | 11.52 | 10.05 | 10,338,939.00 |
06 Jun 2024 | 11.49 | -0.360 | -3.04% | 11.85 | 12.73 | 11.30 | 6,547,148.00 |
05 Jun 2024 | 11.85 | 0.010 | 0.08% | 11.83 | 13.75 | 11.63 | 7,510,083.00 |
04 Jun 2024 | 11.84 | 0.290 | 2.51% | 11.50 | 12.93 | 11.25 | 10,892,036.00 |
03 Jun 2024 | 11.55 | -0.520 | -4.31% | 12.03 | 12.22 | 11.29 | 10,104,151.00 |
02 Jun 2024 | 12.07 | 0.060 | 0.50% | 12.03 | 12.10 | 11.50 | 7,552,126.00 |
01 Jun 2024 | 12.01 | -0.410 | -3.30% | 12.41 | 12.60 | 12.01 | 11,008,210.00 |
31 May 2024 | 12.42 | 0.080 | 0.65% | 12.24 | 13.51 | 12.04 | 9,374,026.00 |
30 May 2024 | 12.34 | -0.370 | -2.91% | 12.67 | 14.50 | 11.93 | 10,545,914.00 |
29 May 2024 | 12.71 | -0.310 | -2.38% | 12.72 | 15.17 | 10.90 | 14,085,110.00 |
28 May 2024 | 13.02 | 0.180 | 1.40% | 12.86 | 18.85 | 12.00 | 13,716,221.00 |
27 May 2024 | 12.84 | 3.59 | 38.80% | 9.31 | 15.76 | 9.26 | 8,928,485.00 |
26 May 2024 | 9.25 | -0.200 | -2.11% | 9.55 | 9.55 | 9.25 | 1,706,091.00 |
25 May 2024 | 9.45 | 0.110 | 1.21% | 9.34 | 9.82 | 9.28 | 5,237,854.00 |
24 May 2024 | 9.34 | -0.090 | -1.00% | 9.43 | 9.60 | 9.20 | 5,708,295.00 |
23 May 2024 | 9.43 | -0.060 | -0.66% | 9.49 | 10.19 | 9.03 | 6,041,139.00 |
22 May 2024 | 9.49 | -0.300 | -3.09% | 9.80 | 9.80 | 9.20 | 5,560,535.00 |
21 May 2024 | 9.80 | 0.050 | 0.48% | 9.75 | 9.85 | 9.51 | 6,388,797.00 |
20 May 2024 | 9.75 | 0.240 | 2.57% | 9.51 | 9.83 | 9.31 | 7,175,490.00 |
19 May 2024 | 9.51 | -0.350 | -3.59% | 9.86 | 9.90 | 9.41 | 2,460,191.00 |
18 May 2024 | 9.86 | 0.170 | 1.76% | 9.69 | 10.20 | 9.69 | 3,891,806.00 |
17 May 2024 | 9.69 | 0.150 | 1.56% | 9.59 | 9.94 | 9.34 | 3,150,833.00 |
16 May 2024 | 9.54 | -0.300 | -3.02% | 9.84 | 9.84 | 9.40 | 5,065,034.00 |
15 May 2024 | 9.84 | 0.330 | 3.53% | 9.50 | 9.87 | 9.28 | 4,265,102.00 |
14 May 2024 | 9.50 | -0.370 | -3.73% | 9.87 | 9.99 | 9.35 | 4,067,497.00 |
13 May 2024 | 9.87 | -0.510 | -4.91% | 10.38 | 10.50 | 9.81 | 2,778,938.00 |
12 May 2024 | 10.38 | 0.040 | 0.39% | 10.35 | 10.71 | 10.28 | 1,941,587.00 |
11 May 2024 | 10.34 | -0.140 | -1.34% | 10.56 | 10.89 | 10.12 | 5,441,878.00 |
10 May 2024 | 10.48 | -0.300 | -2.78% | 10.78 | 10.99 | 10.29 | 3,551,045.00 |
09 May 2024 | 10.78 | 0.520 | 5.07% | 10.26 | 10.93 | 10.11 | 2,964,350.00 |
08 May 2024 | 10.26 | 0.030 | 0.29% | 10.22 | 10.77 | 10.15 | 4,944,188.00 |
07 May 2024 | 10.23 | 0.060 | 0.59% | 10.17 | 10.56 | 10.14 | 3,747,785.00 |
06 May 2024 | 10.17 | -0.320 | -3.05% | 10.49 | 10.58 | 10.03 | 6,534,667.00 |
05 May 2024 | 10.49 | 0.070 | 0.67% | 10.38 | 10.59 | 9.94 | 2,637,893.00 |
04 May 2024 | 10.42 | 0.560 | 5.65% | 9.86 | 11.16 | 9.85 | 5,134,354.00 |
03 May 2024 | 9.86 | 0.550 | 5.94% | 9.36 | 9.99 | 9.22 | 4,815,460.00 |
02 May 2024 | 9.31 | -0.240 | -2.55% | 9.55 | 9.55 | 9.09 | 4,401,940.00 |
01 May 2024 | 9.55 | -0.220 | -2.20% | 9.77 | 9.77 | 8.95 | 7,158,199.00 |
30 Abr 2024 | 9.77 | -0.830 | -7.84% | 10.60 | 10.88 | 9.54 | 3,768,066.00 |
29 Abr 2024 | 10.60 | -0.060 | -0.56% | 10.67 | 10.79 | 10.20 | 5,510,966.00 |
28 Abr 2024 | 10.66 | -0.700 | -6.16% | 11.36 | 11.36 | 10.55 | 4,814,661.00 |
27 Abr 2024 | 11.36 | 0.350 | 3.18% | 10.99 | 11.38 | 10.56 | 3,466,670.00 |
26 Abr 2024 | 11.01 | -0.150 | -1.34% | 11.16 | 11.34 | 10.77 | 3,975,158.00 |
25 Abr 2024 | 11.16 | -0.420 | -3.63% | 11.58 | 11.60 | 11.00 | 4,953,798.00 |
24 Abr 2024 | 11.58 | -0.500 | -4.14% | 12.08 | 12.16 | 11.08 | 3,617,282.00 |
23 Abr 2024 | 12.08 | -0.300 | -2.42% | 12.33 | 12.69 | 11.94 | 3,254,873.00 |
22 Abr 2024 | 12.38 | 0.250 | 2.06% | 12.13 | 12.57 | 12.01 | 4,028,505.00 |
21 Abr 2024 | 12.13 | -0.310 | -2.49% | 12.44 | 12.45 | 11.90 | 3,324,443.00 |
20 Abr 2024 | 12.44 | 0.740 | 6.32% | 11.70 | 12.44 | 11.38 | 2,495,509.00 |
19 Abr 2024 | 11.70 | 0.030 | 0.26% | 11.67 | 11.89 | 10.78 | 3,683,092.00 |
18 Abr 2024 | 11.67 | 0.260 | 2.28% | 11.44 | 11.88 | 11.17 | 3,584,370.00 |
17 Abr 2024 | 11.41 | -0.870 | -7.08% | 12.28 | 12.33 | 11.04 | 3,118,262.00 |
16 Abr 2024 | 12.28 | -0.350 | -2.77% | 12.73 | 12.73 | 11.75 | 2,263,137.00 |
15 Abr 2024 | 12.63 | 0.180 | 1.45% | 12.50 | 12.96 | 12.20 | 3,730,877.00 |
14 Abr 2024 | 12.45 | 0.690 | 5.87% | 11.70 | 12.77 | 11.00 | 3,848,334.00 |
13 Abr 2024 | 11.76 | -1.53 | -11.51% | 13.25 | 13.74 | 10.72 | 2,921,283.00 |
12 Abr 2024 | 13.29 | -2.16 | -13.98% | 15.36 | 15.90 | 12.78 | 4,758,273.00 |
11 Abr 2024 | 15.45 | -0.700 | -4.33% | 16.13 | 16.27 | 15.24 | 2,937,105.00 |
10 Abr 2024 | 16.15 | -0.740 | -4.38% | 16.89 | 17.03 | 15.71 | 3,039,141.00 |
09 Abr 2024 | 16.89 | -0.410 | -2.37% | 17.30 | 17.64 | 16.72 | 3,870,097.00 |
08 Abr 2024 | 17.30 | 0.800 | 4.85% | 16.50 | 18.22 | 16.28 | 3,737,542.00 |
07 Abr 2024 | 16.50 | 0.310 | 1.91% | 16.20 | 16.84 | 16.20 | 1,714,503.00 |
06 Abr 2024 | 16.19 | -0.350 | -2.12% | 16.54 | 16.70 | 16.02 | 2,084,248.00 |
05 Abr 2024 | 16.54 | 0.00 | 0.00% | 16.44 | 16.97 | 15.90 | 3,769,028.00 |
04 Abr 2024 | 16.54 | 0.600 | 3.76% | 15.94 | 16.89 | 15.34 | 2,784,472.00 |
03 Abr 2024 | 15.94 | -0.210 | -1.30% | 16.17 | 16.61 | 15.36 | 3,946,671.00 |
02 Abr 2024 | 16.15 | -0.970 | -5.67% | 17.12 | 17.14 | 15.60 | 4,508,322.00 |