Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SANDKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 610.00 | -6.00 | -0.97% | 616.00 | 626.00 | 599.00 | 219,705.00 |
| 29 May 2024 | 616.00 | -6.00 | -0.96% | 623.00 | 639.00 | 614.00 | 277,627.00 |
| 28 May 2024 | 622.00 | -13.00 | -2.05% | 638.00 | 639.00 | 611.00 | 233,371.00 |
| 27 May 2024 | 635.00 | 20.00 | 3.25% | 615.00 | 644.00 | 610.00 | 325,385.00 |
| 26 May 2024 | 615.00 | -19.00 | -3.00% | 633.00 | 633.00 | 615.00 | 167,300.00 |
| 25 May 2024 | 634.00 | 13.00 | 2.09% | 623.00 | 640.00 | 621.00 | 305,837.00 |
| 24 May 2024 | 621.00 | 2.00 | 0.32% | 616.00 | 631.00 | 607.00 | 210,670.00 |
| 23 May 2024 | 619.00 | -11.00 | -1.75% | 630.00 | 641.00 | 589.00 | 276,030.00 |
| 22 May 2024 | 630.00 | -14.00 | -2.17% | 643.00 | 645.00 | 621.00 | 194,925.00 |
| 21 May 2024 | 644.00 | 8.00 | 1.26% | 637.00 | 649.00 | 629.00 | 301,021.00 |
| 20 May 2024 | 636.00 | 45.00 | 7.61% | 591.00 | 638.00 | 585.00 | 263,949.00 |
| 19 May 2024 | 591.00 | -29.00 | -4.68% | 620.00 | 625.00 | 590.00 | 189,803.00 |
| 18 May 2024 | 620.00 | 1.00 | 0.16% | 621.00 | 623.00 | 614.00 | 177,835.00 |
| 17 May 2024 | 619.00 | 12.00 | 1.98% | 607.00 | 626.00 | 599.00 | 171,038.00 |
| 16 May 2024 | 607.00 | -4.00 | -0.65% | 612.00 | 614.00 | 593.00 | 258,275.00 |
| 15 May 2024 | 611.00 | 41.00 | 7.19% | 572.00 | 616.00 | 569.00 | 253,787.00 |
| 14 May 2024 | 570.00 | -13.00 | -2.23% | 581.00 | 585.00 | 569.00 | 219,438.00 |
| 13 May 2024 | 583.00 | -4.00 | -0.68% | 586.00 | 597.00 | 566.00 | 232,429.00 |
| 12 May 2024 | 587.00 | -4.00 | -0.68% | 594.00 | 599.00 | 585.00 | 148,432.00 |
| 11 May 2024 | 591.00 | -5.00 | -0.84% | 597.00 | 605.00 | 591.00 | 167,181.00 |
| 10 May 2024 | 596.00 | -22.00 | -3.56% | 617.00 | 625.00 | 593.00 | 208,174.00 |
| 09 May 2024 | 618.00 | 12.00 | 1.98% | 603.00 | 622.00 | 592.00 | 139,017.00 |
| 08 May 2024 | 606.00 | -3.00 | -0.49% | 610.00 | 616.00 | 594.00 | 215,252.00 |
| 07 May 2024 | 609.00 | -13.00 | -2.09% | 623.00 | 627.00 | 608.00 | 268,290.00 |
| 06 May 2024 | 622.00 | -14.00 | -2.20% | 638.00 | 658.00 | 622.00 | 233,809.00 |
| 05 May 2024 | 636.00 | 2.00 | 0.32% | 635.00 | 644.00 | 622.00 | 182,149.00 |
| 04 May 2024 | 634.00 | -5.00 | -0.78% | 639.00 | 645.00 | 629.00 | 201,447.00 |
| 03 May 2024 | 639.00 | 29.00 | 4.75% | 612.00 | 644.00 | 607.00 | 272,251.00 |
| 02 May 2024 | 610.00 | 4.00 | 0.66% | 607.00 | 619.00 | 583.00 | 233,845.00 |
| 01 May 2024 | 606.00 | 7.00 | 1.17% | 599.00 | 613.00 | 561.00 | 268,125.00 |
| 30 Abr 2024 | 599.00 | -35.00 | -5.52% | 635.00 | 640.00 | 580.00 | 267,173.00 |
| 29 Abr 2024 | 634.00 | -7.00 | -1.09% | 643.00 | 647.00 | 617.00 | 257,176.00 |
| 28 Abr 2024 | 641.00 | -16.00 | -2.44% | 658.00 | 672.00 | 641.00 | 146,380.00 |
| 27 Abr 2024 | 657.00 | 1.00 | 0.15% | 658.00 | 663.00 | 637.00 | 124,851.00 |
| 26 Abr 2024 | 656.00 | -10.00 | -1.50% | 666.00 | 669.00 | 646.00 | 231,760.00 |
| 25 Abr 2024 | 666.00 | -7.00 | -1.04% | 673.00 | 680.00 | 645.00 | 244,728.00 |
| 24 Abr 2024 | 673.00 | -35.00 | -4.94% | 706.00 | 728.00 | 668.00 | 337,857.00 |
| 23 Abr 2024 | 708.00 | -5.00 | -0.70% | 713.00 | 717.00 | 692.00 | 282,449.00 |
| 22 Abr 2024 | 713.00 | 21.00 | 3.03% | 694.00 | 719.00 | 689.00 | 245,479.00 |
| 21 Abr 2024 | 692.00 | -13.00 | -1.84% | 701.00 | 720.00 | 686.00 | 212,011.00 |
| 20 Abr 2024 | 705.00 | 57.00 | 8.80% | 644.00 | 707.00 | 640.00 | 255,151.00 |
| 19 Abr 2024 | 648.00 | 2.00 | 0.31% | 645.00 | 659.00 | 599.00 | 326,396.00 |
| 18 Abr 2024 | 646.00 | 7.00 | 1.10% | 640.00 | 652.00 | 619.00 | 248,663.00 |
| 17 Abr 2024 | 639.00 | -14.00 | -2.14% | 650.00 | 662.00 | 618.00 | 300,517.00 |
| 16 Abr 2024 | 653.00 | 0.00 | 0.00% | 652.00 | 659.00 | 619.00 | 248,002.00 |
| 15 Abr 2024 | 653.00 | -17.00 | -2.54% | 665.00 | 697.00 | 631.00 | 472,571.00 |
| 14 Abr 2024 | 670.00 | 39.00 | 6.18% | 630.00 | 679.00 | 609.00 | 321,159.00 |
| 13 Abr 2024 | 631.00 | -131.00 | -17.19% | 759.00 | 759.00 | 575.00 | 360,426.00 |
| 12 Abr 2024 | 762.00 | -112.00 | -12.81% | 874.00 | 889.00 | 739.00 | 287,728.00 |
| 11 Abr 2024 | 874.00 | 1.00 | 0.11% | 872.00 | 894.00 | 867.00 | 235,752.00 |
| 10 Abr 2024 | 873.00 | -23.00 | -2.57% | 892.00 | 900.00 | 846.00 | 210,596.00 |
| 09 Abr 2024 | 896.00 | -29.00 | -3.14% | 925.00 | 928.00 | 890.00 | 218,311.00 |
| 08 Abr 2024 | 925.00 | 42.00 | 4.76% | 881.00 | 931.00 | 867.00 | 164,289.00 |
| 07 Abr 2024 | 883.00 | 4.00 | 0.46% | 878.00 | 891.00 | 876.00 | 159,136.00 |
| 06 Abr 2024 | 879.00 | 7.00 | 0.80% | 872.00 | 883.00 | 867.00 | 166,792.00 |
| 05 Abr 2024 | 872.00 | -10.00 | -1.13% | 880.00 | 884.00 | 850.00 | 163,628.00 |
| 04 Abr 2024 | 882.00 | 14.00 | 1.61% | 866.00 | 895.00 | 852.00 | 119,598.00 |
| 03 Abr 2024 | 868.00 | -21.00 | -2.36% | 890.00 | 903.00 | 854.00 | 212,385.00 |
| 02 Abr 2024 | 889.00 | -59.00 | -6.22% | 945.00 | 945.00 | 884.00 | 176,016.00 |
| 01 Abr 2024 | 948.00 | -45.00 | -4.53% | 995.00 | 1,003.00 | 928.00 | 189,370.00 |
| 31 Mar 2024 | 993.00 | -1.00 | -0.10% | 992.00 | 1,005.00 | 982.00 | 137,525.00 |
| 30 Mar 2024 | 994.00 | -24.00 | -2.36% | 1,014.00 | 1,028.00 | 988.00 | 182,981.00 |
| 29 Mar 2024 | 1,018.00 | 27.00 | 2.72% | 990.00 | 1,021.00 | 975.00 | 215,590.00 |
| 28 Mar 2024 | 991.00 | 8.00 | 0.81% | 983.00 | 1,001.00 | 962.00 | 218,988.00 |
| 27 Mar 2024 | 983.00 | -46.00 | -4.47% | 1,034.00 | 1,050.00 | 973.00 | 247,100.00 |
| 26 Mar 2024 | 1,029.00 | 43.00 | 4.36% | 985.00 | 1,039.00 | 985.00 | 254,878.00 |
| 25 Mar 2024 | 986.00 | 3.00 | 0.31% | 979.00 | 997.00 | 957.00 | 217,285.00 |
| 24 Mar 2024 | 983.00 | 11.00 | 1.13% | 972.00 | 986.00 | 951.00 | 209,555.00 |
| 23 Mar 2024 | 972.00 | 24.00 | 2.53% | 949.00 | 998.00 | 935.00 | 276,773.00 |
| 22 Mar 2024 | 948.00 | 25.00 | 2.71% | 921.00 | 960.00 | 899.00 | 191,318.00 |
| 21 Mar 2024 | 923.00 | -21.00 | -2.22% | 940.00 | 948.00 | 908.00 | 216,075.00 |
| 20 Mar 2024 | 944.00 | 102.00 | 12.11% | 845.00 | 953.00 | 806.00 | 248,603.00 |
| 19 Mar 2024 | 842.00 | -56.00 | -6.24% | 902.00 | 905.00 | 813.00 | 216,998.00 |
| 18 Mar 2024 | 898.00 | -48.00 | -5.07% | 944.00 | 944.00 | 884.00 | 227,903.00 |
| 17 Mar 2024 | 946.00 | 24.00 | 2.60% | 931.00 | 954.00 | 870.00 | 201,707.00 |
| 16 Mar 2024 | 922.00 | -68.00 | -6.87% | 989.00 | 1,015.00 | 895.00 | 332,017.00 |
| 15 Mar 2024 | 990.00 | -67.00 | -6.34% | 1,056.00 | 1,061.00 | 925.00 | 261,464.00 |
| 14 Mar 2024 | 1,057.00 | -25.00 | -2.31% | 1,075.00 | 1,082.00 | 1,005.00 | 224,923.00 |
| 13 Mar 2024 | 1,082.00 | -1.00 | -0.09% | 1,078.00 | 1,096.00 | 1,050.00 | 323,587.00 |
| 12 Mar 2024 | 1,083.00 | -18.00 | -1.63% | 1,103.00 | 1,129.00 | 1,035.00 | 231,793.00 |
| 11 Mar 2024 | 1,101.00 | -5.00 | -0.45% | 1,100.00 | 1,107.00 | 1,038.00 | 318,372.00 |
| 10 Mar 2024 | 1,106.00 | 50.00 | 4.73% | 1,061.00 | 1,147.00 | 1,061.00 | 216,355.00 |
| 09 Mar 2024 | 1,056.00 | 88.00 | 9.09% | 965.00 | 1,083.00 | 957.00 | 309,545.00 |
| 08 Mar 2024 | 968.00 | -9.00 | -0.92% | 984.00 | 990.00 | 927.00 | 246,946.00 |
| 07 Mar 2024 | 977.00 | 21.00 | 2.20% | 961.00 | 994.00 | 950.00 | 260,723.00 |
| 06 Mar 2024 | 956.00 | 40.00 | 4.37% | 920.00 | 956.00 | 861.00 | 390,206.00 |
| 05 Mar 2024 | 916.00 | -47.00 | -4.88% | 958.00 | 1,038.00 | 850.00 | 363,997.00 |
| 04 Mar 2024 | 963.00 | 24.00 | 2.56% | 941.00 | 990.00 | 920.00 | 371,955.00 |
| 03 Mar 2024 | 939.00 | -27.00 | -2.80% | 953.00 | 1,011.00 | 879.00 | 558,933.00 |
| 02 Mar 2024 | 966.00 | 39.00 | 4.21% | 943.00 | 986.00 | 912.00 | 379,493.00 |
