Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
REQKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 197.00 | 2.00 | 1.03% | 196.00 | 199.00 | 190.00 | 116,162.00 |
| 30 May 2024 | 195.00 | 4.00 | 2.09% | 191.00 | 197.00 | 186.00 | 438,758.00 |
| 29 May 2024 | 191.00 | -6.00 | -3.05% | 199.00 | 237.00 | 189.00 | 966,144.00 |
| 28 May 2024 | 197.00 | -3.00 | -1.50% | 200.00 | 200.00 | 193.00 | 323,336.00 |
| 27 May 2024 | 200.00 | 2.00 | 1.01% | 198.00 | 202.00 | 196.00 | 439,606.00 |
| 26 May 2024 | 198.00 | 3.00 | 1.54% | 195.00 | 201.00 | 193.00 | 139,634.00 |
| 25 May 2024 | 195.00 | -2.00 | -1.02% | 197.00 | 199.00 | 194.00 | 270,213.00 |
| 24 May 2024 | 197.00 | 6.00 | 3.14% | 192.00 | 197.00 | 183.00 | 471,441.00 |
| 23 May 2024 | 191.00 | -3.00 | -1.55% | 194.00 | 199.00 | 184.00 | 619,316.00 |
| 22 May 2024 | 194.00 | -17.00 | -8.06% | 221.00 | 233.00 | 194.00 | 1,521,257.00 |
| 21 May 2024 | 211.00 | 30.00 | 16.57% | 181.00 | 211.00 | 178.00 | 130,258.00 |
| 20 May 2024 | 181.00 | 5.00 | 2.84% | 176.00 | 185.00 | 174.00 | 103,192.00 |
| 19 May 2024 | 176.00 | -3.00 | -1.68% | 181.00 | 182.00 | 176.00 | 118,721.00 |
| 18 May 2024 | 179.00 | 0.00 | 0.00% | 178.00 | 181.00 | 176.00 | 78,293.00 |
| 17 May 2024 | 179.00 | 6.00 | 3.47% | 174.00 | 180.00 | 172.00 | 109,587.00 |
| 16 May 2024 | 173.00 | -2.00 | -1.14% | 177.00 | 178.00 | 170.00 | 72,262.00 |
| 15 May 2024 | 175.00 | 12.00 | 7.36% | 163.00 | 175.00 | 161.00 | 75,013.00 |
| 14 May 2024 | 163.00 | -6.00 | -3.55% | 170.00 | 171.00 | 160.00 | 153,118.00 |
| 13 May 2024 | 169.00 | 0.00 | 0.00% | 170.00 | 170.00 | 161.00 | 107,501.00 |
| 12 May 2024 | 169.00 | -1.00 | -0.59% | 171.00 | 181.00 | 169.00 | 202,925.00 |
| 11 May 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 176.00 | 170.00 | 169,606.00 |
| 10 May 2024 | 170.00 | -5.00 | -2.86% | 176.00 | 178.00 | 168.00 | 92,712.00 |
| 09 May 2024 | 175.00 | 1.00 | 0.57% | 175.00 | 178.00 | 168.00 | 136,629.00 |
| 08 May 2024 | 174.00 | -1.00 | -0.57% | 175.00 | 179.00 | 170.00 | 283,467.00 |
| 07 May 2024 | 175.00 | 0.00 | 0.00% | 177.00 | 180.00 | 173.00 | 147,688.00 |
| 06 May 2024 | 175.00 | -7.00 | -3.85% | 182.00 | 184.00 | 175.00 | 224,220.00 |
| 05 May 2024 | 182.00 | -3.00 | -1.62% | 187.00 | 187.00 | 179.00 | 252,903.00 |
| 04 May 2024 | 185.00 | 3.00 | 1.65% | 180.00 | 189.00 | 177.00 | 234,597.00 |
| 03 May 2024 | 182.00 | 15.00 | 8.98% | 169.00 | 187.00 | 168.00 | 290,588.00 |
| 02 May 2024 | 167.00 | 0.00 | 0.00% | 168.00 | 170.00 | 160.00 | 292,076.00 |
| 01 May 2024 | 167.00 | -5.00 | -2.91% | 173.00 | 173.00 | 158.00 | 186,862.00 |
| 30 Abr 2024 | 172.00 | -18.00 | -9.47% | 189.00 | 192.00 | 171.00 | 175,216.00 |
| 29 Abr 2024 | 190.00 | 2.00 | 1.06% | 188.00 | 190.00 | 183.00 | 316,001.00 |
| 28 Abr 2024 | 188.00 | -9.00 | -4.57% | 197.00 | 202.00 | 187.00 | 161,723.00 |
| 27 Abr 2024 | 197.00 | 6.00 | 3.14% | 191.00 | 197.00 | 184.00 | 200,008.00 |
| 26 Abr 2024 | 191.00 | -10.00 | -4.98% | 201.00 | 204.00 | 188.00 | 139,490.00 |
| 25 Abr 2024 | 201.00 | 6.00 | 3.08% | 194.00 | 208.00 | 190.00 | 442,053.00 |
| 24 Abr 2024 | 195.00 | -9.00 | -4.41% | 204.00 | 207.00 | 192.00 | 465,796.00 |
| 23 Abr 2024 | 204.00 | 7.00 | 3.55% | 197.00 | 218.00 | 189.00 | 441,699.00 |
| 22 Abr 2024 | 197.00 | 5.00 | 2.60% | 192.00 | 202.00 | 190.00 | 288,715.00 |
| 21 Abr 2024 | 192.00 | -4.00 | -2.04% | 194.00 | 200.00 | 190.00 | 533,490.00 |
| 20 Abr 2024 | 196.00 | 4.00 | 2.08% | 191.00 | 197.00 | 185.00 | 621,549.00 |
| 19 Abr 2024 | 192.00 | 3.00 | 1.59% | 188.00 | 200.00 | 177.00 | 368,470.00 |
| 18 Abr 2024 | 189.00 | 8.00 | 4.42% | 180.00 | 191.00 | 177.00 | 175,166.00 |
| 17 Abr 2024 | 181.00 | -8.00 | -4.23% | 189.00 | 190.00 | 177.00 | 377,513.00 |
| 16 Abr 2024 | 189.00 | -3.00 | -1.56% | 192.00 | 192.00 | 180.00 | 581,336.00 |
| 15 Abr 2024 | 192.00 | -5.00 | -2.54% | 197.00 | 202.00 | 185.00 | 424,049.00 |
| 14 Abr 2024 | 197.00 | 15.00 | 8.24% | 182.00 | 199.00 | 174.00 | 806,715.00 |
| 13 Abr 2024 | 182.00 | -21.00 | -10.34% | 201.00 | 203.00 | 169.00 | 715,520.00 |
| 12 Abr 2024 | 203.00 | -25.00 | -10.96% | 230.00 | 235.00 | 198.00 | 684,576.00 |
| 11 Abr 2024 | 228.00 | -10.00 | -4.20% | 237.00 | 244.00 | 226.00 | 503,420.00 |
| 10 Abr 2024 | 238.00 | 6.00 | 2.59% | 232.00 | 240.00 | 221.00 | 641,868.00 |
| 09 Abr 2024 | 232.00 | -9.00 | -3.73% | 243.00 | 245.00 | 230.00 | 637,656.00 |
| 08 Abr 2024 | 241.00 | 5.00 | 2.12% | 236.00 | 246.00 | 232.00 | 710,158.00 |
| 07 Abr 2024 | 236.00 | 6.00 | 2.61% | 230.00 | 241.00 | 230.00 | 755,000.00 |
| 06 Abr 2024 | 230.00 | 6.00 | 2.68% | 223.00 | 233.00 | 222.00 | 265,291.00 |
| 05 Abr 2024 | 224.00 | -7.00 | -3.03% | 231.00 | 231.00 | 218.00 | 327,375.00 |
| 04 Abr 2024 | 231.00 | 13.00 | 5.96% | 219.00 | 233.00 | 216.00 | 492,936.00 |
| 03 Abr 2024 | 218.00 | -6.00 | -2.68% | 225.00 | 229.00 | 218.00 | 579,781.00 |
| 02 Abr 2024 | 224.00 | -23.00 | -9.31% | 245.00 | 247.00 | 217.00 | 506,028.00 |
| 01 Abr 2024 | 247.00 | 16.00 | 6.93% | 231.00 | 254.00 | 223.00 | 378,732.00 |
| 31 Mar 2024 | 231.00 | 1.00 | 0.43% | 231.00 | 242.00 | 227.00 | 365,908.00 |
| 30 Mar 2024 | 230.00 | -2.00 | -0.86% | 231.00 | 243.00 | 229.00 | 597,393.00 |
| 29 Mar 2024 | 232.00 | -7.00 | -2.93% | 240.00 | 243.00 | 228.00 | 920,366.00 |
| 28 Mar 2024 | 239.00 | -16.00 | -6.27% | 255.00 | 258.00 | 236.00 | 816,251.00 |
| 27 Mar 2024 | 255.00 | -48.00 | -15.84% | 298.00 | 302.00 | 245.00 | 1,318,730.00 |
| 26 Mar 2024 | 303.00 | 99.00 | 48.53% | 204.00 | 331.00 | 204.00 | 807,601.00 |
| 25 Mar 2024 | 204.00 | 5.00 | 2.51% | 198.00 | 207.00 | 197.00 | 417,502.00 |
| 24 Mar 2024 | 199.00 | 8.00 | 4.19% | 191.00 | 199.00 | 189.00 | 302,484.00 |
| 23 Mar 2024 | 191.00 | -10.00 | -4.98% | 204.00 | 204.00 | 191.00 | 404,448.00 |
| 22 Mar 2024 | 201.00 | 11.00 | 5.79% | 190.00 | 210.00 | 185.00 | 438,023.00 |
| 21 Mar 2024 | 190.00 | -3.00 | -1.55% | 192.00 | 196.00 | 187.00 | 225,716.00 |
| 20 Mar 2024 | 193.00 | 13.00 | 7.22% | 179.00 | 194.00 | 173.00 | 310,209.00 |
| 19 Mar 2024 | 180.00 | -8.00 | -4.26% | 190.00 | 195.00 | 174.00 | 571,474.00 |
| 18 Mar 2024 | 188.00 | -8.00 | -4.08% | 194.00 | 197.00 | 181.00 | 353,906.00 |
| 17 Mar 2024 | 196.00 | 7.00 | 3.70% | 190.00 | 197.00 | 177.00 | 559,745.00 |
| 16 Mar 2024 | 189.00 | -15.00 | -7.35% | 204.00 | 209.00 | 185.00 | 760,375.00 |
| 15 Mar 2024 | 204.00 | -10.00 | -4.67% | 214.00 | 217.00 | 195.00 | 792,782.00 |
| 14 Mar 2024 | 214.00 | -1.00 | -0.47% | 216.00 | 216.00 | 204.00 | 1,006,013.00 |
| 13 Mar 2024 | 215.00 | -5.00 | -2.27% | 219.00 | 228.00 | 208.00 | 1,064,188.00 |
| 12 Mar 2024 | 220.00 | 16.00 | 7.84% | 204.00 | 226.00 | 202.00 | 831,689.00 |
| 11 Mar 2024 | 204.00 | 5.00 | 2.51% | 200.00 | 204.00 | 193.00 | 775,575.00 |
| 10 Mar 2024 | 199.00 | -12.00 | -5.69% | 210.00 | 210.00 | 197.00 | 737,906.00 |
| 09 Mar 2024 | 211.00 | -8.00 | -3.65% | 216.00 | 233.00 | 201.00 | 1,350,474.00 |
| 08 Mar 2024 | 219.00 | 36.00 | 19.67% | 184.00 | 239.00 | 179.00 | 695,038.00 |
| 07 Mar 2024 | 183.00 | 6.00 | 3.39% | 176.00 | 184.00 | 171.00 | 748,641.00 |
| 06 Mar 2024 | 177.00 | 11.00 | 6.63% | 165.00 | 179.00 | 157.00 | 720,581.00 |
| 05 Mar 2024 | 166.00 | -16.00 | -8.79% | 180.00 | 181.00 | 159.00 | 823,055.00 |
| 04 Mar 2024 | 182.00 | 5.00 | 2.82% | 178.00 | 188.00 | 174.00 | 595,352.00 |
| 03 Mar 2024 | 177.00 | 1.00 | 0.57% | 175.00 | 180.00 | 168.00 | 746,675.00 |
| 02 Mar 2024 | 176.00 | 3.00 | 1.73% | 175.00 | 178.00 | 170.00 | 590,166.00 |
