Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FETKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 1,775.00 | -76.00 | -4.11% | 1,853.00 | 1,868.00 | 1,729.00 | 138,485.00 |
| 02 Jul 2024 | 1,851.00 | 36.00 | 1.98% | 1,808.00 | 1,914.00 | 1,777.00 | 108,662.00 |
| 01 Jul 2024 | 1,815.00 | -192.00 | -9.57% | 1,996.00 | 2,094.00 | 1,811.00 | 113,050.00 |
| 30 Jun 2024 | 2,007.00 | 114.00 | 6.02% | 1,894.00 | 2,035.00 | 1,866.00 | 108,379.00 |
| 29 Jun 2024 | 1,893.00 | -88.00 | -4.44% | 1,986.00 | 2,027.00 | 1,889.00 | 130,580.00 |
| 28 Jun 2024 | 1,981.00 | -188.00 | -8.67% | 2,165.00 | 2,190.00 | 1,959.00 | 124,616.00 |
| 27 Jun 2024 | 2,169.00 | -329.00 | -13.17% | 2,500.00 | 2,500.00 | 2,111.00 | 152,290.00 |
| 26 Jun 2024 | 2,498.00 | 250.00 | 11.12% | 2,237.00 | 2,599.00 | 2,237.00 | 104,729.00 |
| 25 Jun 2024 | 2,248.00 | -68.00 | -2.94% | 2,303.00 | 2,420.00 | 2,224.00 | 99,530.00 |
| 24 Jun 2024 | 2,316.00 | 341.00 | 17.27% | 1,975.00 | 2,408.00 | 1,909.00 | 112,853.00 |
| 23 Jun 2024 | 1,975.00 | -107.00 | -5.14% | 2,082.00 | 2,145.00 | 1,971.00 | 90,737.00 |
| 22 Jun 2024 | 2,082.00 | -152.00 | -6.80% | 2,235.00 | 2,240.00 | 2,064.00 | 144,273.00 |
| 21 Jun 2024 | 2,234.00 | -31.00 | -1.37% | 2,270.00 | 2,299.00 | 2,156.00 | 132,090.00 |
| 20 Jun 2024 | 2,265.00 | 152.00 | 7.19% | 2,091.00 | 2,427.00 | 2,084.00 | 111,192.00 |
| 19 Jun 2024 | 2,113.00 | 430.00 | 25.55% | 1,671.00 | 2,114.00 | 1,655.00 | 99,980.00 |
| 18 Jun 2024 | 1,683.00 | -171.00 | -9.22% | 1,862.00 | 1,862.00 | 1,560.00 | 91,658.00 |
| 17 Jun 2024 | 1,854.00 | -230.00 | -11.04% | 2,086.00 | 2,103.00 | 1,721.00 | 78,032.00 |
| 16 Jun 2024 | 2,084.00 | 20.00 | 0.97% | 2,064.00 | 2,108.00 | 2,022.00 | 66,407.00 |
| 15 Jun 2024 | 2,064.00 | -36.00 | -1.71% | 2,096.00 | 2,133.00 | 2,063.00 | 39,731.00 |
| 14 Jun 2024 | 2,100.00 | -150.00 | -6.67% | 2,258.00 | 2,316.00 | 2,048.00 | 86,919.00 |
| 13 Jun 2024 | 2,250.00 | -160.00 | -6.64% | 2,397.00 | 2,423.00 | 2,214.00 | 67,406.00 |
| 12 Jun 2024 | 2,410.00 | 230.00 | 10.55% | 2,174.00 | 2,448.00 | 2,075.00 | 66,915.00 |
| 11 Jun 2024 | 2,180.00 | -144.00 | -6.20% | 2,315.00 | 2,404.00 | 2,141.00 | 84,857.00 |
| 10 Jun 2024 | 2,324.00 | -119.00 | -4.87% | 2,431.00 | 2,439.00 | 2,288.00 | 68,259.00 |
| 09 Jun 2024 | 2,443.00 | -33.00 | -1.33% | 2,469.00 | 2,499.00 | 2,424.00 | 56,347.00 |
| 08 Jun 2024 | 2,476.00 | -131.00 | -5.02% | 2,604.00 | 2,616.00 | 2,411.00 | 75,387.00 |
| 07 Jun 2024 | 2,607.00 | -231.00 | -8.14% | 2,833.00 | 2,844.00 | 2,469.00 | 57,249.00 |
| 06 Jun 2024 | 2,838.00 | -145.00 | -4.86% | 2,982.00 | 2,995.00 | 2,823.00 | 43,467.00 |
| 05 Jun 2024 | 2,983.00 | 46.00 | 1.57% | 2,946.00 | 3,057.00 | 2,946.00 | 47,120.00 |
| 04 Jun 2024 | 2,937.00 | -46.00 | -1.54% | 2,991.00 | 3,033.00 | 2,897.00 | 41,201.00 |
| 03 Jun 2024 | 2,983.00 | 56.00 | 1.91% | 2,920.00 | 3,043.00 | 2,880.00 | 36,977.00 |
| 02 Jun 2024 | 2,927.00 | -23.00 | -0.78% | 2,948.00 | 2,989.00 | 2,885.00 | 29,750.00 |
| 01 Jun 2024 | 2,950.00 | -56.00 | -1.86% | 3,002.00 | 3,007.00 | 2,930.00 | 39,130.00 |
| 31 May 2024 | 3,006.00 | -32.00 | -1.05% | 3,036.00 | 3,072.00 | 2,937.00 | 39,532.00 |
| 30 May 2024 | 3,038.00 | -11.00 | -0.36% | 3,058.00 | 3,177.00 | 2,953.00 | 61,029.00 |
| 29 May 2024 | 3,049.00 | -49.00 | -1.58% | 3,091.00 | 3,229.00 | 3,036.00 | 42,574.00 |
| 28 May 2024 | 3,098.00 | -91.00 | -2.85% | 3,178.00 | 3,184.00 | 3,023.00 | 64,123.00 |
| 27 May 2024 | 3,189.00 | 72.00 | 2.31% | 3,114.00 | 3,218.00 | 3,091.00 | 53,410.00 |
| 26 May 2024 | 3,117.00 | -76.00 | -2.38% | 3,187.00 | 3,198.00 | 3,107.00 | 43,298.00 |
| 25 May 2024 | 3,193.00 | -16.00 | -0.50% | 3,200.00 | 3,282.00 | 3,174.00 | 33,186.00 |
| 24 May 2024 | 3,209.00 | -92.00 | -2.79% | 3,290.00 | 3,359.00 | 3,152.00 | 35,197.00 |
| 23 May 2024 | 3,301.00 | -198.00 | -5.66% | 3,493.00 | 3,523.00 | 3,173.00 | 44,588.00 |
| 22 May 2024 | 3,499.00 | 0.00 | 0.00% | 3,494.00 | 3,699.00 | 3,395.00 | 39,506.00 |
| 21 May 2024 | 3,499.00 | 193.00 | 5.84% | 3,330.00 | 3,510.00 | 3,245.00 | 42,533.00 |
| 20 May 2024 | 3,306.00 | 246.00 | 8.04% | 3,057.00 | 3,325.00 | 3,011.00 | 41,570.00 |
| 19 May 2024 | 3,060.00 | -106.00 | -3.35% | 3,163.00 | 3,205.00 | 3,037.00 | 42,833.00 |
| 18 May 2024 | 3,166.00 | -87.00 | -2.67% | 3,244.00 | 3,355.00 | 3,145.00 | 36,162.00 |
| 17 May 2024 | 3,253.00 | 81.00 | 2.55% | 3,187.00 | 3,294.00 | 3,089.00 | 42,386.00 |
| 16 May 2024 | 3,172.00 | 36.00 | 1.15% | 3,140.00 | 3,229.00 | 3,004.00 | 62,869.00 |
| 15 May 2024 | 3,136.00 | 327.00 | 11.64% | 2,812.00 | 3,166.00 | 2,774.00 | 43,867.00 |
| 14 May 2024 | 2,809.00 | -151.00 | -5.10% | 2,968.00 | 2,981.00 | 2,786.00 | 37,285.00 |
| 13 May 2024 | 2,960.00 | -96.00 | -3.14% | 3,067.00 | 3,086.00 | 2,854.00 | 45,538.00 |
| 12 May 2024 | 3,056.00 | -30.00 | -0.97% | 3,097.00 | 3,150.00 | 3,036.00 | 26,820.00 |
| 11 May 2024 | 3,086.00 | -35.00 | -1.12% | 3,132.00 | 3,182.00 | 3,080.00 | 32,990.00 |
| 10 May 2024 | 3,121.00 | -39.00 | -1.23% | 3,144.00 | 3,290.00 | 3,023.00 | 45,175.00 |
| 09 May 2024 | 3,160.00 | 143.00 | 4.74% | 3,013.00 | 3,222.00 | 2,984.00 | 53,708.00 |
| 08 May 2024 | 3,017.00 | -268.00 | -8.16% | 3,306.00 | 3,376.00 | 2,986.00 | 54,279.00 |
| 07 May 2024 | 3,285.00 | -55.00 | -1.65% | 3,345.00 | 3,499.00 | 3,285.00 | 37,824.00 |
| 06 May 2024 | 3,340.00 | 19.00 | 0.57% | 3,342.00 | 3,514.00 | 3,263.00 | 41,647.00 |
| 05 May 2024 | 3,321.00 | 267.00 | 8.74% | 3,052.00 | 3,344.00 | 2,954.00 | 48,152.00 |
| 04 May 2024 | 3,054.00 | -23.00 | -0.75% | 3,088.00 | 3,165.00 | 3,025.00 | 39,335.00 |
| 03 May 2024 | 3,077.00 | 260.00 | 9.23% | 2,822.00 | 3,115.00 | 2,775.00 | 54,517.00 |
| 02 May 2024 | 2,817.00 | -59.00 | -2.05% | 2,880.00 | 2,906.00 | 2,723.00 | 35,401.00 |
| 01 May 2024 | 2,876.00 | -31.00 | -1.07% | 2,896.00 | 2,922.00 | 2,640.00 | 48,455.00 |
| 30 Abr 2024 | 2,907.00 | -189.00 | -6.10% | 3,084.00 | 3,136.00 | 2,765.00 | 48,633.00 |
| 29 Abr 2024 | 3,096.00 | 10.00 | 0.32% | 3,099.00 | 3,140.00 | 2,986.00 | 51,353.00 |
| 28 Abr 2024 | 3,086.00 | -70.00 | -2.22% | 3,148.00 | 3,270.00 | 3,074.00 | 33,496.00 |
| 27 Abr 2024 | 3,156.00 | 54.00 | 1.74% | 3,110.00 | 3,162.00 | 2,979.00 | 41,585.00 |
| 26 Abr 2024 | 3,102.00 | -200.00 | -6.06% | 3,310.00 | 3,315.00 | 3,078.00 | 56,392.00 |
| 25 Abr 2024 | 3,302.00 | 2.00 | 0.06% | 3,305.00 | 3,423.00 | 3,191.00 | 46,458.00 |
| 24 Abr 2024 | 3,300.00 | -237.00 | -6.70% | 3,567.00 | 3,789.00 | 3,247.00 | 44,978.00 |
| 23 Abr 2024 | 3,537.00 | -48.00 | -1.34% | 3,590.00 | 3,706.00 | 3,462.00 | 40,071.00 |
| 22 Abr 2024 | 3,585.00 | 55.00 | 1.56% | 3,559.00 | 3,669.00 | 3,458.00 | 66,368.00 |
| 21 Abr 2024 | 3,530.00 | -100.00 | -2.75% | 3,620.00 | 3,741.00 | 3,470.00 | 54,013.00 |
| 20 Abr 2024 | 3,630.00 | 542.00 | 17.55% | 3,084.00 | 3,653.00 | 3,040.00 | 77,413.00 |
| 19 Abr 2024 | 3,088.00 | 83.00 | 2.76% | 2,992.00 | 3,198.00 | 2,762.00 | 55,862.00 |
| 18 Abr 2024 | 3,005.00 | 58.00 | 1.97% | 2,955.00 | 3,070.00 | 2,786.00 | 56,645.00 |
| 17 Abr 2024 | 2,947.00 | -205.00 | -6.50% | 3,144.00 | 3,192.00 | 2,815.00 | 61,466.00 |
| 16 Abr 2024 | 3,152.00 | 37.00 | 1.19% | 3,098.00 | 3,181.00 | 2,933.00 | 52,560.00 |
| 15 Abr 2024 | 3,115.00 | -223.00 | -6.68% | 3,308.00 | 3,548.00 | 3,049.00 | 55,419.00 |
| 14 Abr 2024 | 3,338.00 | 380.00 | 12.85% | 2,960.00 | 3,391.00 | 2,865.00 | 60,806.00 |
| 13 Abr 2024 | 2,958.00 | -211.00 | -6.66% | 3,169.00 | 3,306.00 | 2,587.00 | 67,516.00 |
| 12 Abr 2024 | 3,169.00 | -493.00 | -13.46% | 3,660.00 | 3,687.00 | 2,928.00 | 63,865.00 |
| 11 Abr 2024 | 3,662.00 | -130.00 | -3.43% | 3,785.00 | 3,891.00 | 3,611.00 | 40,212.00 |
| 10 Abr 2024 | 3,792.00 | 78.00 | 2.10% | 3,704.00 | 3,854.00 | 3,523.00 | 48,327.00 |
| 09 Abr 2024 | 3,714.00 | -290.00 | -7.24% | 4,024.00 | 4,049.00 | 3,668.00 | 69,681.00 |
| 08 Abr 2024 | 4,004.00 | 123.00 | 3.17% | 3,860.00 | 4,040.00 | 3,772.00 | 56,001.00 |
| 07 Abr 2024 | 3,881.00 | 89.00 | 2.35% | 3,782.00 | 4,003.00 | 3,771.00 | 59,596.00 |
| 06 Abr 2024 | 3,792.00 | 0.00 | 0.00% | 3,766.00 | 3,868.00 | 3,748.00 | 53,668.00 |
| 05 Abr 2024 | 3,792.00 | -120.00 | -3.07% | 3,884.00 | 3,947.00 | 3,675.00 | 50,145.00 |
