Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ANKRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 57.89 | -1.96 | -3.27% | 59.69 | 61.18 | 57.82 | 30,829,395.00 |
| 13 May 2024 | 59.85 | 0.040 | 0.07% | 59.88 | 61.58 | 56.90 | 74,591,584.00 |
| 12 May 2024 | 59.81 | -1.53 | -2.49% | 61.37 | 61.73 | 59.65 | 26,361,227.00 |
| 11 May 2024 | 61.34 | -1.21 | -1.93% | 62.57 | 64.17 | 61.30 | 21,414,888.00 |
| 10 May 2024 | 62.55 | -2.13 | -3.29% | 64.75 | 65.93 | 61.30 | 42,052,680.00 |
| 09 May 2024 | 64.68 | 2.38 | 3.82% | 62.34 | 65.27 | 61.11 | 36,443,472.00 |
| 08 May 2024 | 62.30 | -3.10 | -4.74% | 64.95 | 65.77 | 61.82 | 46,643,874.00 |
| 07 May 2024 | 65.40 | -1.39 | -2.08% | 66.75 | 68.20 | 65.00 | 55,540,014.00 |
| 06 May 2024 | 66.79 | -2.78 | -4.00% | 69.52 | 71.18 | 66.76 | 82,885,022.00 |
| 05 May 2024 | 69.57 | -0.440 | -0.63% | 70.02 | 71.49 | 67.60 | 51,310,639.00 |
| 04 May 2024 | 70.01 | -0.420 | -0.60% | 70.26 | 71.90 | 69.08 | 51,268,428.00 |
| 03 May 2024 | 70.43 | 5.01 | 7.66% | 65.46 | 71.10 | 64.82 | 71,342,612.00 |
| 02 May 2024 | 65.42 | -0.690 | -1.04% | 66.10 | 66.60 | 62.57 | 52,766,392.00 |
| 01 May 2024 | 66.11 | -1.66 | -2.45% | 67.70 | 67.83 | 60.26 | 112,067,708.00 |
| 30 Abr 2024 | 67.77 | -8.83 | -11.53% | 76.52 | 77.47 | 65.85 | 100,271,982.00 |
| 29 Abr 2024 | 76.60 | 1.72 | 2.30% | 63.99 | 77.46 | 60.50 | 139,239,319.00 |
| 28 Abr 2024 | 74.88 | -3.73 | -4.74% | 78.24 | 80.70 | 74.60 | 77,011,802.00 |
| 27 Abr 2024 | 78.61 | 6.04 | 8.32% | 72.53 | 80.29 | 69.43 | 93,523,540.00 |
| 26 Abr 2024 | 72.57 | -4.25 | -5.53% | 76.65 | 77.35 | 72.38 | 61,565,683.00 |
| 25 Abr 2024 | 76.82 | 3.58 | 4.89% | 73.52 | 79.34 | 71.79 | 124,614,705.00 |
| 24 Abr 2024 | 73.24 | -5.41 | -6.88% | 78.70 | 81.20 | 72.36 | 116,769,766.00 |
| 23 Abr 2024 | 78.65 | 1.40 | 1.81% | 77.09 | 81.78 | 75.80 | 141,429,713.00 |
| 22 Abr 2024 | 77.25 | 6.81 | 9.67% | 70.60 | 79.06 | 70.20 | 142,820,368.00 |
| 21 Abr 2024 | 70.44 | -0.670 | -0.94% | 71.17 | 71.93 | 69.74 | 77,342,019.00 |
| 20 Abr 2024 | 71.11 | 3.32 | 4.90% | 67.42 | 75.12 | 67.07 | 137,020,752.00 |
| 19 Abr 2024 | 67.79 | 0.460 | 0.68% | 67.50 | 69.49 | 62.21 | 93,793,535.00 |
| 18 Abr 2024 | 67.33 | 3.62 | 5.68% | 63.50 | 68.00 | 61.06 | 69,460,106.00 |
| 17 Abr 2024 | 63.71 | -0.660 | -1.03% | 63.99 | 65.65 | 60.50 | 66,166,023.00 |
| 16 Abr 2024 | 64.37 | -0.880 | -1.35% | 65.32 | 65.60 | 60.95 | 75,348,885.00 |
| 15 Abr 2024 | 65.25 | -1.10 | -1.66% | 66.07 | 69.53 | 62.91 | 218,328,890.00 |
| 14 Abr 2024 | 66.35 | 4.95 | 8.06% | 61.19 | 67.00 | 58.02 | 149,623,725.00 |
| 13 Abr 2024 | 61.40 | -10.60 | -14.72% | 71.80 | 71.80 | 53.91 | 132,756,440.00 |
| 12 Abr 2024 | 72.00 | -11.70 | -13.98% | 83.27 | 84.10 | 69.70 | 102,939,364.00 |
| 11 Abr 2024 | 83.70 | -1.59 | -1.86% | 85.08 | 86.10 | 82.70 | 78,632,460.00 |
| 10 Abr 2024 | 85.29 | -0.870 | -1.01% | 85.88 | 89.87 | 82.29 | 103,313,952.00 |
| 09 Abr 2024 | 86.16 | -2.91 | -3.27% | 89.00 | 89.26 | 84.90 | 87,840,069.00 |
| 08 Abr 2024 | 89.07 | -2.78 | -3.03% | 92.11 | 92.72 | 87.95 | 139,021,632.00 |
| 07 Abr 2024 | 91.85 | 6.80 | 8.00% | 84.58 | 95.14 | 84.08 | 151,795,483.00 |
| 06 Abr 2024 | 85.05 | 4.75 | 5.92% | 79.57 | 89.95 | 79.00 | 138,530,355.00 |
| 05 Abr 2024 | 80.30 | -1.35 | -1.65% | 81.53 | 81.53 | 75.70 | 97,090,858.00 |
| 04 Abr 2024 | 81.65 | 3.44 | 4.40% | 77.70 | 83.77 | 75.00 | 130,578,834.00 |
| 03 Abr 2024 | 78.21 | -4.06 | -4.93% | 82.07 | 82.25 | 76.13 | 133,731,820.00 |
| 02 Abr 2024 | 82.27 | -14.83 | -15.27% | 96.73 | 96.73 | 81.42 | 165,152,209.00 |
| 01 Abr 2024 | 97.10 | 12.23 | 14.41% | 83.91 | 97.73 | 83.91 | 167,138,856.00 |
| 31 Mar 2024 | 84.87 | 7.08 | 9.10% | 77.95 | 92.27 | 77.17 | 137,946,388.00 |
| 30 Mar 2024 | 77.79 | 1.09 | 1.42% | 76.87 | 82.48 | 75.89 | 109,549,007.00 |
| 29 Mar 2024 | 76.70 | -2.12 | -2.69% | 78.91 | 78.91 | 74.85 | 79,758,809.00 |
| 28 Mar 2024 | 78.82 | -2.98 | -3.64% | 81.53 | 82.74 | 76.42 | 106,704,065.00 |
| 27 Mar 2024 | 81.80 | 0.770 | 0.95% | 81.15 | 90.51 | 79.65 | 168,084,924.00 |
| 26 Mar 2024 | 81.03 | 9.83 | 13.81% | 71.90 | 92.10 | 71.61 | 186,031,624.00 |
| 25 Mar 2024 | 71.20 | 7.20 | 11.25% | 63.91 | 74.49 | 63.59 | 170,168,301.00 |
| 24 Mar 2024 | 64.00 | 1.30 | 2.07% | 62.41 | 64.78 | 61.70 | 58,850,515.00 |
| 23 Mar 2024 | 62.70 | 0.150 | 0.24% | 62.68 | 65.00 | 61.92 | 90,419,030.00 |
| 22 Mar 2024 | 62.55 | -2.45 | -3.77% | 65.04 | 65.53 | 60.62 | 71,583,754.00 |
| 21 Mar 2024 | 65.00 | -2.02 | -3.01% | 67.10 | 67.98 | 63.68 | 79,976,371.00 |
| 20 Mar 2024 | 67.02 | 5.47 | 8.89% | 61.50 | 67.32 | 58.13 | 130,330,068.00 |
| 19 Mar 2024 | 61.55 | -6.30 | -9.29% | 67.72 | 68.38 | 59.05 | 144,241,760.00 |
| 18 Mar 2024 | 67.85 | -6.07 | -8.21% | 72.44 | 72.80 | 67.35 | 117,978,514.00 |
| 17 Mar 2024 | 73.92 | 5.90 | 8.67% | 68.30 | 73.97 | 63.57 | 144,272,903.00 |
| 16 Mar 2024 | 68.02 | -6.88 | -9.19% | 74.30 | 80.05 | 66.50 | 139,722,455.00 |
| 15 Mar 2024 | 74.90 | -6.30 | -7.76% | 81.40 | 81.41 | 69.38 | 203,508,944.00 |
| 14 Mar 2024 | 81.20 | -1.38 | -1.67% | 81.89 | 82.69 | 75.00 | 121,790,657.00 |
| 13 Mar 2024 | 82.58 | 2.17 | 2.70% | 81.50 | 82.75 | 77.64 | 143,361,841.00 |
| 12 Mar 2024 | 80.41 | 7.48 | 10.26% | 72.89 | 80.46 | 71.22 | 176,239,015.00 |
| 11 Mar 2024 | 72.93 | 1.84 | 2.59% | 70.70 | 74.93 | 65.98 | 211,834,552.00 |
| 10 Mar 2024 | 71.09 | 0.370 | 0.52% | 70.46 | 71.89 | 67.80 | 134,774,937.00 |
| 09 Mar 2024 | 70.72 | 0.580 | 0.83% | 70.09 | 72.02 | 68.07 | 3,359,478.00 |
| 08 Mar 2024 | 70.14 | 0.850 | 1.23% | 69.29 | 74.27 | 68.30 | 165,330,708.00 |
| 07 Mar 2024 | 69.29 | 8.99 | 14.91% | 60.34 | 80.00 | 58.28 | 220,494,600.00 |
| 06 Mar 2024 | 60.30 | 6.03 | 11.11% | 54.49 | 60.30 | 50.15 | 200,654,628.00 |
| 05 Mar 2024 | 54.27 | -3.12 | -5.44% | 57.31 | 58.57 | 48.68 | 206,191,131.00 |
| 04 Mar 2024 | 57.39 | -0.990 | -1.70% | 57.78 | 59.70 | 55.20 | 164,467,985.00 |
| 03 Mar 2024 | 58.38 | 2.55 | 4.57% | 55.79 | 60.71 | 51.00 | 172,499,149.00 |
| 02 Mar 2024 | 55.83 | 2.58 | 4.85% | 53.51 | 56.62 | 51.60 | 139,078,664.00 |
| 01 Mar 2024 | 53.25 | 1.63 | 3.16% | 51.70 | 54.60 | 51.04 | 148,101,824.00 |
| 29 Feb 2024 | 51.62 | 3.41 | 7.07% | 48.66 | 55.47 | 47.06 | 198,763,125.00 |
| 28 Feb 2024 | 48.21 | 1.48 | 3.17% | 46.66 | 50.28 | 45.65 | 218,105,745.00 |
| 27 Feb 2024 | 46.73 | 1.50 | 3.32% | 45.17 | 48.69 | 44.50 | 182,926,379.00 |
| 26 Feb 2024 | 45.23 | 0.600 | 1.34% | 44.28 | 46.05 | 42.67 | 163,604,245.00 |
| 25 Feb 2024 | 44.63 | 2.23 | 5.26% | 42.32 | 46.17 | 42.26 | 225,196,640.00 |
| 24 Feb 2024 | 42.40 | 1.28 | 3.11% | 41.12 | 44.76 | 39.80 | 162,486,999.00 |
| 23 Feb 2024 | 41.12 | -0.720 | -1.72% | 41.94 | 42.24 | 39.98 | 90,495,664.00 |
| 22 Feb 2024 | 41.84 | 0.380 | 0.92% | 41.51 | 42.60 | 40.72 | 102,176,864.00 |
| 21 Feb 2024 | 41.46 | -2.51 | -5.71% | 43.95 | 44.80 | 39.94 | 153,241,177.00 |
| 20 Feb 2024 | 43.97 | 1.92 | 4.57% | 42.14 | 44.39 | 40.00 | 201,885,586.00 |
| 19 Feb 2024 | 42.05 | 2.65 | 6.73% | 39.50 | 43.00 | 39.07 | 97,331,466.00 |
| 18 Feb 2024 | 39.40 | 1.34 | 3.52% | 38.07 | 40.53 | 37.76 | 90,731,822.00 |
| 17 Feb 2024 | 38.06 | -0.710 | -1.83% | 38.70 | 39.22 | 36.99 | 69,811,647.00 |
| 16 Feb 2024 | 38.77 | 0.470 | 1.23% | 38.30 | 39.51 | 37.60 | 89,138,719.00 |
| 15 Feb 2024 | 38.30 | 2.36 | 6.57% | 35.93 | 39.00 | 35.86 | 149,911,351.00 |
