Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XPRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 1.15 | -0.040 | -3.53% | 1.19 | 1.19 | 1.13 | 15,145,529.00 |
| 29 Jun 2024 | 1.19 | -0.010 | -1.16% | 1.20 | 1.22 | 1.17 | 12,226,265.00 |
| 28 Jun 2024 | 1.20 | -0.030 | -2.27% | 1.23 | 1.26 | 1.18 | 13,763,273.00 |
| 27 Jun 2024 | 1.23 | 0.010 | 0.57% | 1.23 | 1.26 | 1.19 | 12,004,827.00 |
| 26 Jun 2024 | 1.23 | -0.040 | -2.78% | 1.25 | 1.27 | 1.22 | 19,084,384.00 |
| 25 Jun 2024 | 1.26 | -0.010 | -0.94% | 1.27 | 1.32 | 1.23 | 19,165,740.00 |
| 24 Jun 2024 | 1.27 | 0.010 | 0.95% | 1.26 | 1.29 | 1.18 | 22,700,100.00 |
| 23 Jun 2024 | 1.26 | -0.070 | -5.05% | 1.33 | 1.35 | 1.25 | 17,750,825.00 |
| 22 Jun 2024 | 1.33 | 0.050 | 3.83% | 1.28 | 1.34 | 1.27 | 16,551,623.00 |
| 21 Jun 2024 | 1.28 | -0.030 | -2.14% | 1.31 | 1.34 | 1.28 | 16,185,281.00 |
| 20 Jun 2024 | 1.31 | 0.010 | 0.85% | 1.28 | 1.36 | 1.28 | 16,813,226.00 |
| 19 Jun 2024 | 1.30 | 0.070 | 5.89% | 1.23 | 1.31 | 1.21 | 14,213,877.00 |
| 18 Jun 2024 | 1.22 | -0.170 | -12.46% | 1.39 | 1.40 | 1.19 | 36,167,202.00 |
| 17 Jun 2024 | 1.40 | -0.150 | -9.46% | 1.53 | 1.54 | 1.36 | 26,903,866.00 |
| 16 Jun 2024 | 1.54 | -0.020 | -1.15% | 1.57 | 1.59 | 1.54 | 18,934,107.00 |
| 15 Jun 2024 | 1.56 | 0.060 | 4.07% | 1.50 | 1.58 | 1.49 | 24,143,387.00 |
| 14 Jun 2024 | 1.50 | -0.060 | -3.54% | 1.57 | 1.61 | 1.50 | 37,630,277.00 |
| 13 Jun 2024 | 1.56 | -0.030 | -2.14% | 1.59 | 1.73 | 1.56 | 31,289,702.00 |
| 12 Jun 2024 | 1.59 | 0.010 | 0.76% | 1.58 | 1.68 | 1.53 | 25,513,897.00 |
| 11 Jun 2024 | 1.58 | -0.060 | -3.43% | 1.62 | 1.65 | 1.53 | 41,116,545.00 |
| 10 Jun 2024 | 1.63 | -0.040 | -2.27% | 1.67 | 1.68 | 1.61 | 30,636,371.00 |
| 09 Jun 2024 | 1.67 | 0.030 | 1.95% | 1.64 | 1.68 | 1.63 | 20,655,345.00 |
| 08 Jun 2024 | 1.64 | -0.060 | -3.76% | 1.71 | 1.72 | 1.63 | 23,595,338.00 |
| 07 Jun 2024 | 1.70 | -0.080 | -4.54% | 1.78 | 1.81 | 1.69 | 38,974,496.00 |
| 06 Jun 2024 | 1.78 | -0.010 | -0.34% | 1.80 | 1.83 | 1.77 | 27,959,098.00 |
| 05 Jun 2024 | 1.79 | -0.070 | -3.61% | 1.87 | 1.88 | 1.79 | 48,750,468.00 |
| 04 Jun 2024 | 1.86 | -0.040 | -2.11% | 1.90 | 1.99 | 1.85 | 46,067,147.00 |
| 03 Jun 2024 | 1.90 | 0.150 | 8.34% | 1.75 | 2.12 | 1.68 | 51,483,983.00 |
| 02 Jun 2024 | 1.75 | 0.00 | -0.23% | 1.75 | 1.80 | 1.74 | 24,086,351.00 |
| 01 Jun 2024 | 1.76 | -0.050 | -2.61% | 1.80 | 1.82 | 1.73 | 39,578,843.00 |
| 31 May 2024 | 1.80 | -0.060 | -3.01% | 1.85 | 1.89 | 1.76 | 37,239,432.00 |
| 30 May 2024 | 1.86 | -0.130 | -6.68% | 1.98 | 2.03 | 1.82 | 46,191,959.00 |
| 29 May 2024 | 1.99 | 0.180 | 9.94% | 1.78 | 2.13 | 1.77 | 51,227,014.00 |
| 28 May 2024 | 1.81 | 0.100 | 5.78% | 1.72 | 2.00 | 1.72 | 55,118,999.00 |
| 27 May 2024 | 1.71 | 0.110 | 6.60% | 1.60 | 1.73 | 1.59 | 71,515,455.00 |
| 26 May 2024 | 1.61 | -0.020 | -1.11% | 1.62 | 1.65 | 1.57 | 50,541,958.00 |
| 25 May 2024 | 1.62 | 0.070 | 4.37% | 1.55 | 1.78 | 1.54 | 27,976,097.00 |
| 24 May 2024 | 1.56 | 0.00 | 0.13% | 1.55 | 1.61 | 1.52 | 28,720,336.00 |
| 23 May 2024 | 1.55 | -0.030 | -1.65% | 1.58 | 1.59 | 1.51 | 16,812,481.00 |
| 22 May 2024 | 1.58 | -0.040 | -2.35% | 1.62 | 1.66 | 1.57 | 31,803,107.00 |
| 21 May 2024 | 1.62 | 0.020 | 1.13% | 1.61 | 1.68 | 1.60 | 19,893,707.00 |
| 20 May 2024 | 1.60 | 0.030 | 1.72% | 1.57 | 1.62 | 1.55 | 27,105,670.00 |
| 19 May 2024 | 1.57 | -0.050 | -3.32% | 1.63 | 1.64 | 1.55 | 18,331,124.00 |
| 18 May 2024 | 1.63 | 0.050 | 3.17% | 1.58 | 1.68 | 1.58 | 25,662,158.00 |
| 17 May 2024 | 1.58 | 0.060 | 3.82% | 1.51 | 1.63 | 1.50 | 17,870,478.00 |
| 16 May 2024 | 1.52 | -0.070 | -4.22% | 1.56 | 1.58 | 1.50 | 19,185,851.00 |
| 15 May 2024 | 1.59 | 0.100 | 6.66% | 1.49 | 1.59 | 1.46 | 17,484,747.00 |
| 14 May 2024 | 1.49 | -0.060 | -3.94% | 1.54 | 1.55 | 1.45 | 35,262,805.00 |
| 13 May 2024 | 1.55 | 0.00 | 0.19% | 1.55 | 1.55 | 1.46 | 27,724,515.00 |
| 12 May 2024 | 1.55 | -0.040 | -2.71% | 1.58 | 1.61 | 1.53 | 23,060,526.00 |
| 11 May 2024 | 1.59 | -0.020 | -1.18% | 1.61 | 1.62 | 1.58 | 17,810,300.00 |
| 10 May 2024 | 1.61 | -0.090 | -5.47% | 1.70 | 1.70 | 1.55 | 58,690,799.00 |
| 09 May 2024 | 1.70 | 0.00 | 0.06% | 1.70 | 1.81 | 1.66 | 51,665,492.00 |
| 08 May 2024 | 1.70 | 0.110 | 6.86% | 1.60 | 1.81 | 1.55 | 68,807,949.00 |
| 07 May 2024 | 1.59 | 0.090 | 5.72% | 1.51 | 1.66 | 1.50 | 27,002,376.00 |
| 06 May 2024 | 1.50 | -0.050 | -3.22% | 1.56 | 1.58 | 1.50 | 20,438,497.00 |
| 05 May 2024 | 1.55 | 0.010 | 0.45% | 1.54 | 1.56 | 1.50 | 15,924,822.00 |
| 04 May 2024 | 1.55 | -0.020 | -1.46% | 1.58 | 1.59 | 1.52 | 18,302,264.00 |
| 03 May 2024 | 1.57 | 0.050 | 3.43% | 1.51 | 1.57 | 1.47 | 33,077,573.00 |
| 02 May 2024 | 1.52 | 0.060 | 4.04% | 1.46 | 1.59 | 1.43 | 18,524,500.00 |
| 01 May 2024 | 1.46 | -0.050 | -3.06% | 1.51 | 1.51 | 1.35 | 33,124,963.00 |
| 30 Abr 2024 | 1.51 | -0.120 | -7.38% | 1.64 | 1.64 | 1.45 | 37,532,676.00 |
| 29 Abr 2024 | 1.63 | -0.070 | -3.96% | 1.69 | 1.70 | 1.56 | 29,615,268.00 |
| 28 Abr 2024 | 1.69 | -0.070 | -3.97% | 1.76 | 1.80 | 1.67 | 16,084,159.00 |
| 27 Abr 2024 | 1.76 | -0.030 | -1.84% | 1.80 | 1.80 | 1.69 | 20,070,538.00 |
| 26 Abr 2024 | 1.80 | -0.030 | -1.70% | 1.83 | 1.85 | 1.73 | 28,714,796.00 |
| 25 Abr 2024 | 1.83 | -0.060 | -2.92% | 1.88 | 1.92 | 1.81 | 49,133,314.00 |
| 24 Abr 2024 | 1.88 | 0.00 | -0.16% | 1.90 | 2.17 | 1.85 | 52,309,313.00 |
| 23 Abr 2024 | 1.88 | 0.050 | 2.50% | 1.84 | 2.17 | 1.75 | 40,638,167.00 |
| 22 Abr 2024 | 1.84 | 0.060 | 3.26% | 1.78 | 1.86 | 1.76 | 20,129,847.00 |
| 21 Abr 2024 | 1.78 | -0.020 | -1.00% | 1.82 | 1.86 | 1.76 | 23,184,327.00 |
| 20 Abr 2024 | 1.80 | 0.080 | 4.47% | 1.72 | 1.82 | 1.67 | 14,696,332.00 |
| 19 Abr 2024 | 1.72 | 0.040 | 2.20% | 1.68 | 1.72 | 1.58 | 18,432,970.00 |
| 18 Abr 2024 | 1.68 | 0.030 | 2.00% | 1.66 | 1.75 | 1.63 | 20,940,347.00 |
| 17 Abr 2024 | 1.65 | -0.130 | -7.20% | 1.79 | 1.81 | 1.65 | 19,989,878.00 |
| 16 Abr 2024 | 1.78 | 0.00 | -0.17% | 1.78 | 1.85 | 1.68 | 24,785,042.00 |
| 15 Abr 2024 | 1.78 | -0.070 | -3.57% | 1.86 | 1.89 | 1.77 | 30,180,052.00 |
| 14 Abr 2024 | 1.85 | 0.070 | 4.17% | 1.75 | 1.87 | 1.70 | 34,452,071.00 |
| 13 Abr 2024 | 1.77 | -0.170 | -8.65% | 1.97 | 1.98 | 1.66 | 27,007,448.00 |
| 12 Abr 2024 | 1.94 | -0.290 | -13.07% | 2.22 | 2.37 | 1.88 | 31,501,290.00 |
| 11 Abr 2024 | 2.23 | -0.140 | -5.74% | 2.37 | 2.38 | 2.15 | 17,655,399.00 |
| 10 Abr 2024 | 2.37 | -0.020 | -0.80% | 2.42 | 2.44 | 2.31 | 16,163,333.00 |
| 09 Abr 2024 | 2.39 | -0.140 | -5.46% | 2.52 | 2.55 | 2.37 | 22,673,267.00 |
| 08 Abr 2024 | 2.53 | 0.00 | 0.00% | 2.52 | 2.55 | 2.45 | 27,971,763.00 |
| 07 Abr 2024 | 2.53 | 0.00 | -0.04% | 2.53 | 2.58 | 2.48 | 21,784,591.00 |
| 06 Abr 2024 | 2.53 | 0.070 | 2.72% | 2.47 | 2.55 | 2.41 | 11,475,764.00 |
| 05 Abr 2024 | 2.46 | -0.110 | -4.24% | 2.56 | 2.58 | 2.31 | 25,186,653.00 |
| 04 Abr 2024 | 2.57 | 0.110 | 4.47% | 2.48 | 2.59 | 2.42 | 27,636,985.00 |
| 03 Abr 2024 | 2.46 | -0.080 | -3.26% | 2.56 | 2.64 | 2.45 | 35,664,126.00 |
| 02 Abr 2024 | 2.54 | -0.200 | -7.19% | 2.74 | 2.74 | 2.44 | 17,872,401.00 |
