Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MAVKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 651.00 | 19.00 | 3.01% | 632.00 | 684.00 | 632.00 | 150,702.00 |
| 05 Jun 2024 | 632.00 | -5.00 | -0.78% | 637.00 | 651.00 | 627.00 | 104,426.00 |
| 04 Jun 2024 | 637.00 | 31.00 | 5.12% | 606.00 | 662.00 | 605.00 | 180,028.00 |
| 03 Jun 2024 | 606.00 | 0.00 | 0.00% | 606.00 | 632.00 | 592.00 | 98,975.00 |
| 02 Jun 2024 | 606.00 | 5.00 | 0.83% | 604.00 | 634.00 | 602.00 | 108,972.00 |
| 01 Jun 2024 | 601.00 | -7.00 | -1.15% | 605.00 | 606.00 | 593.00 | 32,351.00 |
| 31 May 2024 | 608.00 | 2.00 | 0.33% | 606.00 | 614.00 | 593.00 | 129,479.00 |
| 30 May 2024 | 606.00 | -3.00 | -0.49% | 610.00 | 628.00 | 589.00 | 148,348.00 |
| 29 May 2024 | 609.00 | -6.00 | -0.98% | 616.00 | 635.00 | 606.00 | 130,907.00 |
| 28 May 2024 | 615.00 | -15.00 | -2.38% | 629.00 | 630.00 | 597.00 | 362,368.00 |
| 27 May 2024 | 630.00 | 7.00 | 1.12% | 622.00 | 640.00 | 608.00 | 319,697.00 |
| 26 May 2024 | 623.00 | -35.00 | -5.32% | 656.00 | 664.00 | 620.00 | 173,593.00 |
| 25 May 2024 | 658.00 | 23.00 | 3.62% | 629.00 | 702.00 | 629.00 | 246,710.00 |
| 24 May 2024 | 635.00 | 51.00 | 8.73% | 583.00 | 646.00 | 583.00 | 218,802.00 |
| 23 May 2024 | 584.00 | 32.00 | 5.80% | 556.00 | 587.00 | 539.00 | 161,124.00 |
| 22 May 2024 | 552.00 | -3.00 | -0.54% | 555.00 | 567.00 | 536.00 | 168,692.00 |
| 21 May 2024 | 555.00 | 8.00 | 1.46% | 543.00 | 569.00 | 536.00 | 191,868.00 |
| 20 May 2024 | 547.00 | 62.00 | 12.78% | 487.00 | 549.00 | 474.00 | 190,507.00 |
| 19 May 2024 | 485.00 | -36.00 | -6.91% | 520.00 | 525.00 | 483.00 | 129,896.00 |
| 18 May 2024 | 521.00 | 9.00 | 1.76% | 512.00 | 528.00 | 505.00 | 150,314.00 |
| 17 May 2024 | 512.00 | 0.00 | 0.00% | 512.00 | 525.00 | 503.00 | 213,622.00 |
| 16 May 2024 | 512.00 | 7.00 | 1.39% | 507.00 | 515.00 | 488.00 | 240,094.00 |
| 15 May 2024 | 505.00 | 40.00 | 8.60% | 469.00 | 512.00 | 455.00 | 216,628.00 |
| 14 May 2024 | 465.00 | -34.00 | -6.81% | 499.00 | 501.00 | 463.00 | 141,039.00 |
| 13 May 2024 | 499.00 | -5.00 | -0.99% | 504.00 | 511.00 | 474.00 | 208,096.00 |
| 12 May 2024 | 504.00 | -10.00 | -1.95% | 514.00 | 522.00 | 504.00 | 123,516.00 |
| 11 May 2024 | 514.00 | -8.00 | -1.53% | 523.00 | 532.00 | 514.00 | 146,137.00 |
| 10 May 2024 | 522.00 | -20.00 | -3.69% | 541.00 | 548.00 | 512.00 | 254,098.00 |
| 09 May 2024 | 542.00 | 20.00 | 3.83% | 526.00 | 545.00 | 509.00 | 234,943.00 |
| 08 May 2024 | 522.00 | -12.00 | -2.25% | 534.00 | 535.00 | 512.00 | 302,507.00 |
| 07 May 2024 | 534.00 | -24.00 | -4.30% | 561.00 | 567.00 | 533.00 | 169,213.00 |
| 06 May 2024 | 558.00 | -17.00 | -2.96% | 575.00 | 590.00 | 558.00 | 75,078.00 |
| 05 May 2024 | 575.00 | 13.00 | 2.31% | 562.00 | 593.00 | 548.00 | 134,723.00 |
| 04 May 2024 | 562.00 | -7.00 | -1.23% | 569.00 | 575.00 | 559.00 | 104,733.00 |
| 03 May 2024 | 569.00 | 25.00 | 4.60% | 541.00 | 573.00 | 534.00 | 135,616.00 |
| 02 May 2024 | 544.00 | 7.00 | 1.30% | 536.00 | 550.00 | 512.00 | 141,266.00 |
| 01 May 2024 | 537.00 | 8.00 | 1.51% | 527.00 | 548.00 | 485.00 | 257,694.00 |
| 30 Abr 2024 | 529.00 | -48.00 | -8.32% | 577.00 | 583.00 | 508.00 | 152,098.00 |
| 29 Abr 2024 | 577.00 | 2.00 | 0.35% | 578.00 | 586.00 | 554.00 | 178,963.00 |
| 28 Abr 2024 | 575.00 | 2.00 | 0.35% | 572.00 | 608.00 | 572.00 | 116,123.00 |
| 27 Abr 2024 | 573.00 | 10.00 | 1.78% | 564.00 | 573.00 | 544.00 | 100,985.00 |
| 26 Abr 2024 | 563.00 | -22.00 | -3.76% | 583.00 | 583.00 | 556.00 | 188,174.00 |
| 25 Abr 2024 | 585.00 | -17.00 | -2.82% | 601.00 | 606.00 | 572.00 | 221,179.00 |
| 24 Abr 2024 | 602.00 | -50.00 | -7.67% | 651.00 | 662.00 | 593.00 | 237,593.00 |
| 23 Abr 2024 | 652.00 | -7.00 | -1.06% | 659.00 | 666.00 | 644.00 | 171,637.00 |
| 22 Abr 2024 | 659.00 | 39.00 | 6.29% | 622.00 | 669.00 | 616.00 | 222,246.00 |
| 21 Abr 2024 | 620.00 | 1.00 | 0.16% | 618.00 | 640.00 | 604.00 | 157,229.00 |
| 20 Abr 2024 | 619.00 | 70.00 | 12.75% | 547.00 | 625.00 | 545.00 | 182,754.00 |
| 19 Abr 2024 | 549.00 | -5.00 | -0.90% | 556.00 | 565.00 | 509.00 | 209,576.00 |
| 18 Abr 2024 | 554.00 | -12.00 | -2.12% | 569.00 | 577.00 | 530.00 | 222,199.00 |
| 17 Abr 2024 | 566.00 | -27.00 | -4.55% | 591.00 | 596.00 | 551.00 | 292,292.00 |
| 16 Abr 2024 | 593.00 | -8.00 | -1.33% | 594.00 | 603.00 | 564.00 | 248,067.00 |
| 15 Abr 2024 | 601.00 | -22.00 | -3.53% | 619.00 | 644.00 | 576.00 | 260,116.00 |
| 14 Abr 2024 | 623.00 | 54.00 | 9.49% | 570.00 | 632.00 | 553.00 | 313,487.00 |
| 13 Abr 2024 | 569.00 | -121.00 | -17.54% | 684.00 | 708.00 | 483.00 | 242,680.00 |
| 12 Abr 2024 | 690.00 | -150.00 | -17.86% | 840.00 | 860.00 | 661.00 | 334,597.00 |
| 11 Abr 2024 | 840.00 | -25.00 | -2.89% | 865.00 | 868.00 | 832.00 | 196,042.00 |
| 10 Abr 2024 | 865.00 | -25.00 | -2.81% | 886.00 | 901.00 | 838.00 | 223,421.00 |
| 09 Abr 2024 | 890.00 | -83.00 | -8.53% | 974.00 | 977.00 | 881.00 | 241,393.00 |
| 08 Abr 2024 | 973.00 | 34.00 | 3.62% | 942.00 | 982.00 | 925.00 | 301,523.00 |
| 07 Abr 2024 | 939.00 | 32.00 | 3.53% | 907.00 | 954.00 | 901.00 | 143,907.00 |
| 06 Abr 2024 | 907.00 | -2.00 | -0.22% | 908.00 | 923.00 | 902.00 | 195,635.00 |
| 05 Abr 2024 | 909.00 | -6.00 | -0.66% | 908.00 | 934.00 | 863.00 | 220,856.00 |
| 04 Abr 2024 | 915.00 | -22.00 | -2.35% | 942.00 | 953.00 | 880.00 | 218,628.00 |
| 03 Abr 2024 | 937.00 | -132.00 | -12.35% | 1,051.00 | 1,051.00 | 921.00 | 275,481.00 |
| 02 Abr 2024 | 1,069.00 | -85.00 | -7.37% | 1,158.00 | 1,160.00 | 1,023.00 | 206,211.00 |
| 01 Abr 2024 | 1,154.00 | 210.00 | 22.25% | 944.00 | 1,163.00 | 906.00 | 258,368.00 |
| 31 Mar 2024 | 944.00 | -21.00 | -2.18% | 957.00 | 1,010.00 | 930.00 | 238,624.00 |
| 30 Mar 2024 | 965.00 | 17.00 | 1.79% | 944.00 | 1,032.00 | 927.00 | 222,908.00 |
| 29 Mar 2024 | 948.00 | 12.00 | 1.28% | 935.00 | 1,050.00 | 929.00 | 174,689.00 |
| 28 Mar 2024 | 936.00 | 38.00 | 4.23% | 898.00 | 967.00 | 883.00 | 125,900.00 |
| 27 Mar 2024 | 898.00 | 8.00 | 0.90% | 889.00 | 930.00 | 861.00 | 190,112.00 |
| 26 Mar 2024 | 890.00 | 8.00 | 0.91% | 880.00 | 914.00 | 875.00 | 182,929.00 |
| 25 Mar 2024 | 882.00 | 45.00 | 5.38% | 831.00 | 895.00 | 827.00 | 208,119.00 |
| 24 Mar 2024 | 837.00 | 35.00 | 4.36% | 804.00 | 843.00 | 787.00 | 185,361.00 |
| 23 Mar 2024 | 802.00 | -21.00 | -2.55% | 820.00 | 830.00 | 802.00 | 117,787.00 |
| 22 Mar 2024 | 823.00 | -9.00 | -1.08% | 827.00 | 850.00 | 784.00 | 174,937.00 |
| 21 Mar 2024 | 832.00 | 16.00 | 1.96% | 813.00 | 842.00 | 795.00 | 196,619.00 |
| 20 Mar 2024 | 816.00 | 82.00 | 11.17% | 723.00 | 827.00 | 691.00 | 155,834.00 |
| 19 Mar 2024 | 734.00 | -64.00 | -8.02% | 798.00 | 806.00 | 697.00 | 161,256.00 |
| 18 Mar 2024 | 798.00 | -77.00 | -8.80% | 868.00 | 868.00 | 789.00 | 215,009.00 |
| 17 Mar 2024 | 875.00 | 41.00 | 4.92% | 855.00 | 876.00 | 784.00 | 220,207.00 |
| 16 Mar 2024 | 834.00 | -60.00 | -6.71% | 898.00 | 923.00 | 809.00 | 269,939.00 |
| 15 Mar 2024 | 894.00 | -48.00 | -5.10% | 949.00 | 957.00 | 845.00 | 208,133.00 |
| 14 Mar 2024 | 942.00 | -56.00 | -5.61% | 994.00 | 1,011.00 | 873.00 | 190,549.00 |
| 13 Mar 2024 | 998.00 | -3.00 | -0.30% | 1,004.00 | 1,047.00 | 963.00 | 178,912.00 |
| 12 Mar 2024 | 1,001.00 | 45.00 | 4.71% | 954.00 | 1,006.00 | 914.00 | 166,480.00 |
| 11 Mar 2024 | 956.00 | -27.00 | -2.75% | 978.00 | 1,003.00 | 939.00 | 165,833.00 |
| 10 Mar 2024 | 983.00 | 96.00 | 10.82% | 886.00 | 1,030.00 | 886.00 | 158,682.00 |
| 09 Mar 2024 | 887.00 | 11.00 | 1.26% | 879.00 | 929.00 | 866.00 | 244,460.00 |
