Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
TAVAKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 94.02 | 2.82 | 3.09% | 91.06 | 94.76 | 90.19 | 1,007,466.00 |
| 08 May 2024 | 91.20 | -4.09 | -4.29% | 95.00 | 95.40 | 90.11 | 1,136,275.00 |
| 07 May 2024 | 95.29 | -2.05 | -2.11% | 97.17 | 98.25 | 94.54 | 1,013,654.00 |
| 06 May 2024 | 97.34 | -2.01 | -2.02% | 99.32 | 99.95 | 96.36 | 947,836.00 |
| 05 May 2024 | 99.35 | 1.53 | 1.56% | 97.98 | 101.00 | 93.39 | 1,108,349.00 |
| 04 May 2024 | 97.82 | 0.660 | 0.68% | 97.61 | 101.00 | 97.19 | 954,561.00 |
| 03 May 2024 | 97.16 | 3.60 | 3.85% | 93.28 | 97.99 | 92.24 | 1,161,500.00 |
| 02 May 2024 | 93.56 | -4.89 | -4.97% | 97.78 | 99.12 | 88.97 | 849,159.00 |
| 01 May 2024 | 98.45 | 7.97 | 8.81% | 91.08 | 98.95 | 83.90 | 3,512,262.00 |
| 30 Abr 2024 | 90.48 | -4.62 | -4.86% | 95.01 | 95.84 | 89.82 | 1,511,346.00 |
| 29 Abr 2024 | 95.10 | -2.50 | -2.56% | 97.41 | 98.66 | 89.50 | 1,193,480.00 |
| 28 Abr 2024 | 97.60 | -4.40 | -4.31% | 100.00 | 103.00 | 96.97 | 1,650,953.00 |
| 27 Abr 2024 | 102.00 | 2.07 | 2.07% | 99.27 | 103.00 | 97.91 | 1,358,963.00 |
| 26 Abr 2024 | 99.93 | -3.07 | -2.98% | 103.00 | 103.00 | 99.21 | 907,291.00 |
| 25 Abr 2024 | 103.00 | 4.12 | 4.17% | 98.81 | 104.00 | 98.75 | 714,746.00 |
| 24 Abr 2024 | 98.88 | -6.12 | -5.83% | 106.00 | 108.00 | 98.75 | 411,460.00 |
| 23 Abr 2024 | 105.00 | -10.00 | -8.70% | 115.00 | 118.00 | 105.00 | 521,872.00 |
| 22 Abr 2024 | 115.00 | 6.00 | 5.50% | 108.00 | 118.00 | 108.00 | 2,017,904.00 |
| 21 Abr 2024 | 109.00 | 9.93 | 10.02% | 98.65 | 114.00 | 98.44 | 1,494,014.00 |
| 20 Abr 2024 | 99.07 | 8.93 | 9.91% | 90.29 | 101.00 | 90.26 | 954,650.00 |
| 19 Abr 2024 | 90.14 | -2.19 | -2.37% | 92.43 | 92.96 | 86.12 | 1,058,305.00 |
| 18 Abr 2024 | 92.33 | -0.750 | -0.81% | 93.08 | 95.12 | 90.11 | 739,460.00 |
| 17 Abr 2024 | 93.08 | -2.25 | -2.36% | 95.19 | 97.06 | 90.68 | 665,800.00 |
| 16 Abr 2024 | 95.33 | -1.25 | -1.29% | 96.57 | 97.08 | 90.80 | 474,739.00 |
| 15 Abr 2024 | 96.58 | -5.42 | -5.31% | 103.00 | 103.00 | 95.00 | 860,268.00 |
| 14 Abr 2024 | 102.00 | 8.06 | 8.58% | 93.85 | 102.00 | 90.15 | 352,888.00 |
| 13 Abr 2024 | 93.94 | -5.62 | -5.64% | 99.70 | 105.00 | 89.73 | 459,350.00 |
| 12 Abr 2024 | 99.56 | -20.44 | -17.03% | 120.00 | 122.00 | 98.45 | 1,868,538.00 |
| 11 Abr 2024 | 120.00 | -3.00 | -2.44% | 123.00 | 124.00 | 118.00 | 1,203,103.00 |
| 10 Abr 2024 | 123.00 | -7.00 | -5.38% | 129.00 | 130.00 | 121.00 | 1,235,386.00 |
| 09 Abr 2024 | 130.00 | -7.00 | -5.11% | 136.00 | 137.00 | 128.00 | 1,107,724.00 |
| 08 Abr 2024 | 137.00 | -2.00 | -1.44% | 139.00 | 142.00 | 134.00 | 772,246.00 |
| 07 Abr 2024 | 139.00 | -1.00 | -0.71% | 140.00 | 145.00 | 137.00 | 495,305.00 |
| 06 Abr 2024 | 140.00 | 3.00 | 2.19% | 137.00 | 141.00 | 136.00 | 677,954.00 |
| 05 Abr 2024 | 137.00 | -5.00 | -3.52% | 142.00 | 142.00 | 133.00 | 684,103.00 |
| 04 Abr 2024 | 142.00 | 1.00 | 0.71% | 140.00 | 146.00 | 136.00 | 902,180.00 |
| 03 Abr 2024 | 141.00 | -7.00 | -4.73% | 148.00 | 151.00 | 137.00 | 1,127,145.00 |
| 02 Abr 2024 | 148.00 | -15.00 | -9.20% | 162.00 | 169.00 | 142.00 | 1,304,363.00 |
| 01 Abr 2024 | 163.00 | 21.00 | 14.79% | 140.00 | 166.00 | 139.00 | 1,603,077.00 |
| 31 Mar 2024 | 142.00 | 6.00 | 4.41% | 136.00 | 156.00 | 136.00 | 2,112,542.00 |
| 30 Mar 2024 | 136.00 | -1.00 | -0.73% | 137.00 | 138.00 | 135.00 | 3,021,221.00 |
| 29 Mar 2024 | 137.00 | 0.00 | 0.00% | 137.00 | 138.00 | 132.00 | 4,411,229.00 |
| 28 Mar 2024 | 137.00 | 6.00 | 4.58% | 131.00 | 140.00 | 130.00 | 3,316,923.00 |
| 27 Mar 2024 | 131.00 | -4.00 | -2.96% | 135.00 | 139.00 | 130.00 | 3,650,555.00 |
| 26 Mar 2024 | 135.00 | 1.00 | 0.75% | 133.00 | 142.00 | 132.00 | 1,638,977.00 |
| 25 Mar 2024 | 134.00 | 5.00 | 3.88% | 129.00 | 141.00 | 125.00 | 2,103,102.00 |
| 24 Mar 2024 | 129.00 | 9.00 | 7.50% | 121.00 | 137.00 | 120.00 | 2,009,168.00 |
| 23 Mar 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 126.00 | 118.00 | 1,561,322.00 |
| 22 Mar 2024 | 120.00 | -1.00 | -0.83% | 121.00 | 121.00 | 117.00 | 1,869,093.00 |
| 21 Mar 2024 | 121.00 | -5.00 | -3.97% | 126.00 | 128.00 | 119.00 | 2,605,974.00 |
| 20 Mar 2024 | 126.00 | 10.00 | 8.62% | 117.00 | 130.00 | 113.00 | 2,150,710.00 |
| 19 Mar 2024 | 116.00 | -16.00 | -12.12% | 130.00 | 131.00 | 115.00 | 2,925,212.00 |
| 18 Mar 2024 | 132.00 | -9.00 | -6.38% | 142.00 | 143.00 | 131.00 | 508,932.00 |
| 17 Mar 2024 | 141.00 | 12.00 | 9.30% | 130.00 | 153.00 | 122.00 | 2,286,774.00 |
| 16 Mar 2024 | 129.00 | -14.00 | -9.79% | 142.00 | 144.00 | 128.00 | 3,288,469.00 |
| 15 Mar 2024 | 143.00 | -5.00 | -3.38% | 147.00 | 148.00 | 132.00 | 3,392,669.00 |
| 14 Mar 2024 | 148.00 | -17.00 | -10.30% | 163.00 | 165.00 | 144.00 | 2,365,188.00 |
| 13 Mar 2024 | 165.00 | 13.00 | 8.55% | 156.00 | 176.00 | 152.00 | 1,839,998.00 |
| 12 Mar 2024 | 152.00 | 45.00 | 42.06% | 107.00 | 165.00 | 104.00 | 2,801,024.00 |
| 11 Mar 2024 | 107.00 | 3.00 | 2.88% | 104.00 | 109.00 | 100.00 | 4,878,157.00 |
| 10 Mar 2024 | 104.00 | -1.00 | -0.95% | 105.00 | 107.00 | 102.00 | 4,018,130.00 |
| 09 Mar 2024 | 105.00 | 5.35 | 5.37% | 99.11 | 107.00 | 98.20 | 5,714,601.00 |
| 08 Mar 2024 | 99.65 | -0.260 | -0.26% | 99.92 | 104.00 | 98.11 | 3,581,685.00 |
| 07 Mar 2024 | 99.91 | -1.09 | -1.08% | 101.00 | 102.00 | 99.31 | 3,741,660.00 |
| 06 Mar 2024 | 101.00 | 1.97 | 1.99% | 98.85 | 102.00 | 96.05 | 2,403,306.00 |
| 05 Mar 2024 | 99.03 | -5.97 | -5.69% | 104.00 | 109.00 | 94.99 | 7,534,583.00 |
| 04 Mar 2024 | 105.00 | -3.00 | -2.78% | 107.00 | 108.00 | 104.00 | 5,468,362.00 |
| 03 Mar 2024 | 108.00 | 0.00 | 0.00% | 107.00 | 113.00 | 105.00 | 3,898,972.00 |
| 02 Mar 2024 | 108.00 | 3.00 | 2.86% | 105.00 | 109.00 | 103.00 | 5,685,617.00 |
| 01 Mar 2024 | 105.00 | 4.00 | 3.96% | 101.00 | 109.00 | 99.89 | 4,514,423.00 |
| 29 Feb 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 119.00 | 100.00 | 4,602,897.00 |
| 28 Feb 2024 | 101.00 | -3.00 | -2.88% | 105.00 | 106.00 | 99.75 | 3,893,899.00 |
| 27 Feb 2024 | 104.00 | 1.00 | 0.97% | 102.00 | 109.00 | 101.00 | 3,652,863.00 |
| 26 Feb 2024 | 103.00 | -4.00 | -3.74% | 106.00 | 109.00 | 100.00 | 3,417,908.00 |
| 25 Feb 2024 | 107.00 | 11.15 | 11.63% | 95.87 | 112.00 | 95.09 | 1,548,504.00 |
| 24 Feb 2024 | 95.85 | 0.840 | 0.88% | 95.39 | 96.40 | 94.19 | 1,185,963.00 |
| 23 Feb 2024 | 95.01 | -1.77 | -1.83% | 96.30 | 96.99 | 94.72 | 1,124,453.00 |
| 22 Feb 2024 | 96.78 | 2.39 | 2.53% | 94.17 | 101.00 | 94.02 | 1,319,127.00 |
| 21 Feb 2024 | 94.39 | -0.600 | -0.63% | 94.99 | 96.39 | 93.67 | 1,651,160.00 |
| 20 Feb 2024 | 94.99 | -2.03 | -2.09% | 96.73 | 96.83 | 94.66 | 1,190,297.00 |
| 19 Feb 2024 | 97.02 | 2.61 | 2.76% | 94.42 | 103.00 | 93.19 | 1,597,161.00 |
| 18 Feb 2024 | 94.41 | -0.610 | -0.64% | 95.14 | 96.99 | 94.02 | 1,202,124.00 |
| 17 Feb 2024 | 95.02 | -1.21 | -1.26% | 96.41 | 96.53 | 94.65 | 1,378,029.00 |
| 16 Feb 2024 | 96.23 | 0.250 | 0.26% | 95.53 | 97.70 | 95.01 | 1,405,844.00 |
| 15 Feb 2024 | 95.98 | -2.23 | -2.27% | 97.71 | 98.00 | 94.01 | 976,417.00 |
| 14 Feb 2024 | 98.21 | 4.80 | 5.14% | 93.03 | 98.28 | 92.61 | 1,073,913.00 |
| 13 Feb 2024 | 93.41 | -1.79 | -1.88% | 94.99 | 96.57 | 92.59 | 1,118,579.00 |
| 12 Feb 2024 | 95.20 | -3.65 | -3.69% | 98.49 | 98.70 | 94.14 | 1,219,672.00 |
| 11 Feb 2024 | 98.85 | -0.220 | -0.22% | 98.92 | 101.00 | 96.24 | 1,215,676.00 |
| 10 Feb 2024 | 99.07 | -0.930 | -0.93% | 101.00 | 104.00 | 98.36 | 1,934,975.00 |
