Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VETKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 48.34 | -0.140 | -0.29% | 48.48 | 49.39 | 48.18 | 457,406.00 |
| 11 May 2024 | 48.48 | -0.390 | -0.80% | 48.94 | 49.58 | 48.40 | 488,088.00 |
| 10 May 2024 | 48.87 | -0.810 | -1.63% | 49.78 | 50.63 | 48.33 | 1,054,679.00 |
| 09 May 2024 | 49.68 | 0.500 | 1.02% | 49.18 | 50.00 | 48.04 | 1,083,652.00 |
| 08 May 2024 | 49.18 | -0.810 | -1.62% | 50.10 | 50.68 | 48.80 | 1,412,540.00 |
| 07 May 2024 | 49.99 | -0.470 | -0.93% | 50.46 | 51.50 | 49.89 | 1,336,115.00 |
| 06 May 2024 | 50.46 | -2.02 | -3.85% | 52.60 | 54.00 | 50.46 | 1,033,118.00 |
| 05 May 2024 | 52.48 | 0.080 | 0.15% | 52.49 | 52.83 | 51.22 | 860,158.00 |
| 04 May 2024 | 52.40 | -0.330 | -0.63% | 52.90 | 53.62 | 51.73 | 1,334,765.00 |
| 03 May 2024 | 52.73 | 3.33 | 6.74% | 49.40 | 53.46 | 49.16 | 994,758.00 |
| 02 May 2024 | 49.40 | -1.15 | -2.27% | 50.31 | 50.42 | 47.82 | 1,290,809.00 |
| 01 May 2024 | 50.55 | -1.13 | -2.19% | 51.72 | 51.86 | 46.88 | 1,479,277.00 |
| 30 Abr 2024 | 51.68 | -4.88 | -8.63% | 56.56 | 57.69 | 50.55 | 1,589,734.00 |
| 29 Abr 2024 | 56.56 | 0.300 | 0.53% | 56.45 | 57.85 | 54.36 | 2,057,710.00 |
| 28 Abr 2024 | 56.26 | -0.370 | -0.65% | 56.59 | 58.34 | 56.20 | 1,582,256.00 |
| 27 Abr 2024 | 56.63 | 0.090 | 0.16% | 56.48 | 57.00 | 55.00 | 1,237,404.00 |
| 26 Abr 2024 | 56.54 | -0.650 | -1.14% | 57.07 | 57.43 | 55.71 | 1,062,834.00 |
| 25 Abr 2024 | 57.19 | -0.610 | -1.06% | 57.63 | 58.46 | 55.86 | 1,742,634.00 |
| 24 Abr 2024 | 57.80 | -2.40 | -3.99% | 60.09 | 62.11 | 57.17 | 1,984,176.00 |
| 23 Abr 2024 | 60.20 | -1.67 | -2.70% | 61.84 | 62.86 | 59.98 | 1,768,493.00 |
| 22 Abr 2024 | 61.87 | 1.72 | 2.86% | 60.34 | 62.46 | 60.00 | 2,975,418.00 |
| 21 Abr 2024 | 60.15 | -1.75 | -2.83% | 61.55 | 62.54 | 59.92 | 2,146,330.00 |
| 20 Abr 2024 | 61.90 | 2.71 | 4.58% | 59.01 | 62.07 | 58.62 | 1,624,691.00 |
| 19 Abr 2024 | 59.19 | 0.940 | 1.61% | 58.32 | 60.51 | 54.54 | 2,081,964.00 |
| 18 Abr 2024 | 58.25 | 1.60 | 2.82% | 56.39 | 58.90 | 54.66 | 2,128,491.00 |
| 17 Abr 2024 | 56.65 | -3.06 | -5.12% | 59.41 | 60.67 | 55.46 | 3,767,596.00 |
| 16 Abr 2024 | 59.71 | -3.00 | -4.78% | 62.31 | 62.70 | 57.44 | 2,765,519.00 |
| 15 Abr 2024 | 62.71 | -2.05 | -3.17% | 64.17 | 70.77 | 60.93 | 2,591,211.00 |
| 14 Abr 2024 | 64.76 | 3.71 | 6.08% | 60.82 | 65.73 | 57.84 | 3,199,908.00 |
| 13 Abr 2024 | 61.05 | -2.90 | -4.53% | 63.42 | 69.04 | 55.43 | 2,782,966.00 |
| 12 Abr 2024 | 63.95 | -5.17 | -7.48% | 69.97 | 73.42 | 62.06 | 4,047,530.00 |
| 11 Abr 2024 | 69.12 | 2.59 | 3.89% | 65.86 | 69.94 | 64.91 | 3,357,495.00 |
| 10 Abr 2024 | 66.53 | 4.13 | 6.62% | 62.49 | 66.53 | 61.50 | 2,688,099.00 |
| 09 Abr 2024 | 62.40 | -4.18 | -6.28% | 66.78 | 66.98 | 62.36 | 1,981,388.00 |
| 08 Abr 2024 | 66.58 | 5.59 | 9.17% | 60.99 | 67.76 | 59.31 | 2,232,421.00 |
| 07 Abr 2024 | 60.99 | 1.17 | 1.96% | 59.78 | 61.93 | 59.78 | 1,365,675.00 |
| 06 Abr 2024 | 59.82 | 1.24 | 2.12% | 58.41 | 60.29 | 58.17 | 1,701,148.00 |
| 05 Abr 2024 | 58.58 | -2.04 | -3.37% | 60.53 | 60.90 | 57.13 | 2,649,755.00 |
| 04 Abr 2024 | 60.62 | 0.980 | 1.64% | 59.42 | 62.00 | 58.21 | 1,740,379.00 |
| 03 Abr 2024 | 59.64 | -0.500 | -0.83% | 60.08 | 62.44 | 58.64 | 1,619,841.00 |
| 02 Abr 2024 | 60.14 | -3.63 | -5.69% | 63.50 | 63.50 | 58.81 | 1,875,727.00 |
| 01 Abr 2024 | 63.77 | -1.72 | -2.63% | 65.56 | 67.30 | 62.28 | 1,641,663.00 |
| 31 Mar 2024 | 65.49 | 1.07 | 1.66% | 64.30 | 66.25 | 63.60 | 1,633,651.00 |
| 30 Mar 2024 | 64.42 | -2.68 | -3.99% | 66.85 | 66.85 | 64.00 | 1,188,383.00 |
| 29 Mar 2024 | 67.10 | 0.570 | 0.86% | 66.67 | 67.74 | 64.21 | 1,619,991.00 |
| 28 Mar 2024 | 66.53 | 2.69 | 4.21% | 63.72 | 68.00 | 61.66 | 2,230,625.00 |
| 27 Mar 2024 | 63.84 | -0.490 | -0.76% | 64.03 | 66.25 | 61.40 | 2,130,822.00 |
| 26 Mar 2024 | 64.33 | 0.690 | 1.08% | 63.43 | 65.50 | 62.60 | 1,973,214.00 |
| 25 Mar 2024 | 63.64 | 2.41 | 3.94% | 61.00 | 63.90 | 60.77 | 1,407,211.00 |
| 24 Mar 2024 | 61.23 | 1.58 | 2.65% | 59.58 | 61.42 | 59.35 | 2,018,057.00 |
| 23 Mar 2024 | 59.65 | 0.700 | 1.19% | 58.72 | 60.76 | 58.22 | 1,906,337.00 |
| 22 Mar 2024 | 58.95 | -1.34 | -2.22% | 60.33 | 60.96 | 57.41 | 1,740,697.00 |
| 21 Mar 2024 | 60.29 | -1.84 | -2.96% | 61.81 | 62.35 | 59.05 | 2,316,139.00 |
| 20 Mar 2024 | 62.13 | 6.07 | 10.83% | 56.34 | 62.30 | 54.12 | 1,799,951.00 |
| 19 Mar 2024 | 56.06 | -3.48 | -5.84% | 59.45 | 60.23 | 54.38 | 2,110,063.00 |
| 18 Mar 2024 | 59.54 | -1.84 | -3.00% | 61.22 | 61.27 | 57.27 | 2,074,243.00 |
| 17 Mar 2024 | 61.38 | 1.69 | 2.83% | 59.96 | 62.01 | 55.97 | 2,076,238.00 |
| 16 Mar 2024 | 59.69 | -5.15 | -7.94% | 64.77 | 65.19 | 57.83 | 2,152,148.00 |
| 15 Mar 2024 | 64.84 | -2.92 | -4.31% | 67.81 | 68.17 | 60.33 | 1,868,323.00 |
| 14 Mar 2024 | 67.76 | -2.09 | -2.99% | 69.94 | 70.35 | 65.05 | 2,755,322.00 |
| 13 Mar 2024 | 69.85 | 1.00 | 1.45% | 68.90 | 70.74 | 68.00 | 2,239,885.00 |
| 12 Mar 2024 | 68.85 | -1.25 | -1.78% | 70.20 | 71.78 | 66.49 | 2,501,842.00 |
| 11 Mar 2024 | 70.10 | 2.34 | 3.45% | 67.75 | 70.11 | 64.50 | 2,049,060.00 |
| 10 Mar 2024 | 67.76 | -1.49 | -2.15% | 69.13 | 69.92 | 66.66 | 2,318,169.00 |
| 09 Mar 2024 | 69.25 | 2.40 | 3.59% | 66.73 | 70.77 | 66.27 | 1,992,063.00 |
| 08 Mar 2024 | 66.85 | -1.18 | -1.73% | 68.06 | 68.30 | 64.45 | 1,937,841.00 |
| 07 Mar 2024 | 68.03 | 1.76 | 2.66% | 66.29 | 68.05 | 65.04 | 2,537,428.00 |
| 06 Mar 2024 | 66.27 | 2.99 | 4.73% | 63.58 | 66.55 | 60.07 | 2,992,279.00 |
| 05 Mar 2024 | 63.28 | -6.11 | -8.81% | 68.92 | 69.93 | 59.11 | 3,565,056.00 |
| 04 Mar 2024 | 69.39 | 0.970 | 1.42% | 68.81 | 72.66 | 67.30 | 2,816,390.00 |
| 03 Mar 2024 | 68.42 | -3.17 | -4.43% | 71.19 | 71.19 | 65.12 | 4,433,477.00 |
| 02 Mar 2024 | 71.59 | 3.04 | 4.43% | 68.28 | 71.79 | 68.11 | 3,655,316.00 |
| 01 Mar 2024 | 68.55 | 1.51 | 2.25% | 67.06 | 68.72 | 67.06 | 2,476,481.00 |
| 29 Feb 2024 | 67.04 | -1.20 | -1.76% | 67.91 | 70.36 | 65.92 | 4,035,638.00 |
| 28 Feb 2024 | 68.24 | 0.940 | 1.40% | 67.07 | 75.53 | 64.56 | 3,363,000.00 |
| 27 Feb 2024 | 67.30 | -2.14 | -3.08% | 69.77 | 71.08 | 65.77 | 3,079,673.00 |
| 26 Feb 2024 | 69.44 | 7.34 | 11.82% | 62.02 | 70.60 | 62.02 | 3,910,244.00 |
| 25 Feb 2024 | 62.10 | 0.740 | 1.21% | 61.40 | 63.37 | 60.83 | 3,606,041.00 |
| 24 Feb 2024 | 61.36 | 0.420 | 0.69% | 60.63 | 62.00 | 59.07 | 3,666,885.00 |
| 23 Feb 2024 | 60.94 | -1.70 | -2.71% | 62.33 | 64.71 | 60.39 | 3,198,354.00 |
| 22 Feb 2024 | 62.64 | 2.12 | 3.50% | 60.45 | 64.78 | 58.15 | 3,017,953.00 |
| 21 Feb 2024 | 60.52 | -0.760 | -1.24% | 60.98 | 61.57 | 57.58 | 2,965,068.00 |
| 20 Feb 2024 | 61.28 | -0.690 | -1.11% | 61.99 | 62.79 | 58.27 | 3,401,540.00 |
| 19 Feb 2024 | 61.97 | -1.03 | -1.63% | 63.05 | 66.09 | 61.68 | 3,337,311.00 |
| 18 Feb 2024 | 63.00 | 0.140 | 0.22% | 62.66 | 63.23 | 60.20 | 2,325,423.00 |
| 17 Feb 2024 | 62.86 | -1.36 | -2.12% | 65.87 | 66.10 | 59.62 | 3,209,023.00 |
| 16 Feb 2024 | 64.22 | 1.84 | 2.95% | 62.65 | 70.30 | 60.60 | 4,027,823.00 |
| 15 Feb 2024 | 62.38 | 13.80 | 28.41% | 48.57 | 65.84 | 48.31 | 4,211,024.00 |
| 14 Feb 2024 | 48.58 | 4.47 | 10.13% | 44.24 | 49.01 | 43.49 | 2,886,168.00 |
| 13 Feb 2024 | 44.11 | 1.82 | 4.30% | 42.28 | 44.35 | 41.79 | 2,822,600.00 |
