Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARDRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 144.70 | 1.50 | 1.05% | 143.90 | 145.70 | 140.90 | 4,493,865.00 |
| 20 May 2024 | 143.20 | 5.80 | 4.22% | 137.00 | 143.90 | 135.70 | 4,447,038.00 |
| 19 May 2024 | 137.40 | -6.10 | -4.25% | 143.30 | 144.30 | 137.40 | 3,614,661.00 |
| 18 May 2024 | 143.50 | -0.500 | -0.35% | 143.70 | 146.60 | 142.80 | 1,836,433.00 |
| 17 May 2024 | 144.00 | 3.00 | 2.13% | 141.70 | 145.60 | 139.40 | 2,713,644.00 |
| 16 May 2024 | 141.00 | -2.20 | -1.54% | 143.50 | 144.90 | 140.30 | 3,376,817.00 |
| 15 May 2024 | 143.20 | 7.10 | 5.22% | 136.40 | 143.30 | 135.10 | 3,266,109.00 |
| 14 May 2024 | 136.10 | -1.20 | -0.87% | 137.40 | 138.70 | 134.90 | 3,519,948.00 |
| 13 May 2024 | 137.30 | -4.30 | -3.04% | 143.60 | 144.40 | 134.70 | 8,553,307.00 |
| 12 May 2024 | 141.60 | -0.400 | -0.28% | 144.10 | 144.70 | 141.40 | 3,037,398.00 |
| 11 May 2024 | 142.00 | -2.40 | -1.66% | 145.20 | 145.50 | 141.40 | 2,675,458.00 |
| 10 May 2024 | 144.40 | -1.10 | -0.76% | 145.90 | 146.30 | 141.00 | 4,070,423.00 |
| 09 May 2024 | 145.50 | 2.30 | 1.61% | 143.10 | 146.30 | 139.00 | 2,744,263.00 |
| 08 May 2024 | 143.20 | -2.40 | -1.65% | 145.70 | 146.50 | 140.90 | 5,228,177.00 |
| 07 May 2024 | 145.60 | 0.700 | 0.48% | 145.00 | 150.80 | 143.20 | 5,028,563.00 |
| 06 May 2024 | 144.90 | -3.10 | -2.09% | 147.70 | 149.70 | 144.40 | 8,750,103.00 |
| 05 May 2024 | 148.00 | -0.500 | -0.34% | 148.70 | 149.30 | 144.70 | 2,602,177.00 |
| 04 May 2024 | 148.50 | -2.10 | -1.39% | 149.20 | 151.30 | 146.30 | 4,830,181.00 |
| 03 May 2024 | 150.60 | 6.40 | 4.44% | 144.90 | 151.60 | 142.90 | 5,380,661.00 |
| 02 May 2024 | 144.20 | 0.900 | 0.63% | 143.60 | 146.50 | 136.20 | 6,655,301.00 |
| 01 May 2024 | 143.30 | -3.70 | -2.52% | 147.90 | 148.60 | 132.20 | 10,066,824.00 |
| 30 Abr 2024 | 147.00 | -7.10 | -4.61% | 150.60 | 153.00 | 142.20 | 8,611,425.00 |
| 29 Abr 2024 | 154.10 | 2.40 | 1.58% | 150.70 | 155.00 | 144.70 | 17,341,433.00 |
| 28 Abr 2024 | 151.70 | -6.70 | -4.23% | 157.50 | 159.10 | 151.30 | 5,514,001.00 |
| 27 Abr 2024 | 158.40 | 4.50 | 2.92% | 152.90 | 160.80 | 149.00 | 11,774,850.00 |
| 26 Abr 2024 | 153.90 | 0.100 | 0.07% | 153.70 | 154.40 | 148.40 | 5,995,746.00 |
| 25 Abr 2024 | 153.80 | -6.20 | -3.88% | 159.00 | 159.90 | 148.40 | 16,260,164.00 |
| 24 Abr 2024 | 160.00 | -8.40 | -4.99% | 182.70 | 188.00 | 157.40 | 24,548,610.00 |
| 23 Abr 2024 | 168.40 | 8.70 | 5.45% | 160.00 | 174.50 | 159.30 | 38,781,983.00 |
| 22 Abr 2024 | 159.70 | 1.40 | 0.88% | 157.50 | 160.70 | 156.80 | 13,581,662.00 |
| 21 Abr 2024 | 158.30 | -3.50 | -2.16% | 159.80 | 163.30 | 156.10 | 7,630,752.00 |
| 20 Abr 2024 | 161.80 | 9.90 | 6.52% | 150.00 | 164.00 | 149.10 | 7,637,912.00 |
| 19 Abr 2024 | 151.90 | -0.200 | -0.13% | 152.30 | 153.30 | 139.80 | 11,876,798.00 |
| 18 Abr 2024 | 152.10 | 2.10 | 1.40% | 149.30 | 153.50 | 146.10 | 10,348,717.00 |
| 17 Abr 2024 | 150.00 | -3.70 | -2.41% | 150.70 | 153.10 | 144.70 | 11,799,588.00 |
| 16 Abr 2024 | 153.70 | 3.60 | 2.40% | 150.60 | 166.70 | 143.00 | 26,785,483.00 |
| 15 Abr 2024 | 150.10 | -8.80 | -5.54% | 157.70 | 159.80 | 149.60 | 14,845,174.00 |
| 14 Abr 2024 | 158.90 | 11.90 | 8.10% | 146.50 | 159.80 | 144.00 | 14,018,569.00 |
| 13 Abr 2024 | 147.00 | -20.30 | -12.13% | 167.30 | 169.00 | 139.50 | 15,226,568.00 |
| 12 Abr 2024 | 167.30 | -14.40 | -7.93% | 190.70 | 192.40 | 163.40 | 27,414,537.00 |
| 11 Abr 2024 | 181.70 | -0.300 | -0.16% | 181.30 | 182.40 | 177.70 | 10,862,403.00 |
| 10 Abr 2024 | 182.00 | -6.70 | -3.55% | 185.70 | 185.90 | 175.00 | 20,691,183.00 |
| 09 Abr 2024 | 188.70 | 3.80 | 2.06% | 187.70 | 211.90 | 185.60 | 49,927,152.00 |
| 08 Abr 2024 | 184.90 | 4.70 | 2.61% | 180.20 | 185.60 | 176.20 | 28,877,751.00 |
| 07 Abr 2024 | 180.20 | 3.50 | 1.98% | 175.50 | 180.60 | 174.50 | 5,281,235.00 |
| 06 Abr 2024 | 176.70 | 3.00 | 1.73% | 173.60 | 178.50 | 172.40 | 7,786,974.00 |
| 05 Abr 2024 | 173.70 | -3.30 | -1.86% | 176.50 | 179.60 | 169.20 | 8,719,031.00 |
| 04 Abr 2024 | 177.00 | 5.70 | 3.33% | 170.70 | 179.00 | 166.30 | 7,392,479.00 |
| 03 Abr 2024 | 171.30 | 0.700 | 0.41% | 171.20 | 173.90 | 164.00 | 6,509,322.00 |
| 02 Abr 2024 | 170.60 | -13.30 | -7.23% | 184.80 | 184.90 | 165.90 | 14,154,159.00 |
| 01 Abr 2024 | 183.90 | -13.60 | -6.89% | 196.30 | 198.00 | 178.70 | 23,549,110.00 |
| 31 Mar 2024 | 197.50 | 3.80 | 1.96% | 193.00 | 197.60 | 191.90 | 7,879,927.00 |
| 30 Mar 2024 | 193.70 | -10.30 | -5.05% | 201.20 | 202.20 | 193.00 | 11,734,990.00 |
| 29 Mar 2024 | 204.00 | 9.00 | 4.62% | 205.60 | 212.80 | 197.30 | 40,194,734.00 |
| 28 Mar 2024 | 195.00 | 3.30 | 1.72% | 193.10 | 197.70 | 187.20 | 16,584,677.00 |
| 27 Mar 2024 | 191.70 | -8.30 | -4.15% | 198.90 | 230.00 | 184.90 | 31,143,854.00 |
| 26 Mar 2024 | 200.00 | 15.10 | 8.17% | 186.60 | 204.60 | 184.90 | 37,308,773.00 |
| 25 Mar 2024 | 184.90 | 10.50 | 6.02% | 174.80 | 185.00 | 171.10 | 31,598,935.00 |
| 24 Mar 2024 | 174.40 | 2.30 | 1.34% | 170.20 | 174.70 | 167.00 | 9,624,391.00 |
| 23 Mar 2024 | 172.10 | 5.70 | 3.43% | 166.10 | 173.90 | 165.90 | 10,374,955.00 |
| 22 Mar 2024 | 166.40 | -3.80 | -2.23% | 169.90 | 171.00 | 160.90 | 12,145,225.00 |
| 21 Mar 2024 | 170.20 | 3.90 | 2.35% | 164.90 | 174.80 | 163.40 | 21,702,749.00 |
| 20 Mar 2024 | 166.30 | 13.40 | 8.76% | 154.20 | 166.80 | 145.20 | 18,765,624.00 |
| 19 Mar 2024 | 152.90 | -18.00 | -10.53% | 172.20 | 174.90 | 149.20 | 24,898,761.00 |
| 18 Mar 2024 | 170.90 | -2.70 | -1.56% | 179.70 | 180.60 | 168.00 | 19,359,530.00 |
| 17 Mar 2024 | 173.60 | 1.80 | 1.05% | 172.30 | 175.70 | 157.10 | 18,466,592.00 |
| 16 Mar 2024 | 171.80 | -19.30 | -10.10% | 189.80 | 192.20 | 167.00 | 14,758,313.00 |
| 15 Mar 2024 | 191.10 | -8.90 | -4.45% | 201.10 | 203.90 | 177.30 | 40,975,694.00 |
| 14 Mar 2024 | 200.00 | 3.50 | 1.78% | 196.00 | 202.60 | 181.20 | 27,343,842.00 |
| 13 Mar 2024 | 196.50 | 7.90 | 4.19% | 186.00 | 200.00 | 184.80 | 28,609,219.00 |
| 12 Mar 2024 | 188.60 | 2.70 | 1.45% | 184.20 | 190.20 | 176.00 | 29,648,318.00 |
| 11 Mar 2024 | 185.90 | 12.50 | 7.21% | 175.00 | 187.80 | 164.00 | 56,891,944.00 |
| 10 Mar 2024 | 173.40 | 3.50 | 2.06% | 171.60 | 177.10 | 167.80 | 21,965,315.00 |
| 09 Mar 2024 | 169.90 | 0.300 | 0.18% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 169.60 | -1.80 | -1.05% | 170.00 | 171.00 | 164.30 | 21,552,347.00 |
| 07 Mar 2024 | 171.40 | 10.30 | 6.39% | 172.80 | 180.40 | 168.00 | 41,083,579.00 |
| 06 Mar 2024 | 161.10 | 4.50 | 2.87% | 156.70 | 161.20 | 147.70 | 19,344,432.00 |
| 05 Mar 2024 | 156.60 | -14.20 | -8.31% | 168.30 | 169.40 | 148.00 | 31,967,425.00 |
| 04 Mar 2024 | 170.80 | -3.10 | -1.78% | 170.10 | 171.90 | 161.00 | 45,605,881.00 |
| 03 Mar 2024 | 173.90 | 10.90 | 6.69% | 168.00 | 189.00 | 164.00 | 47,287,082.00 |
| 02 Mar 2024 | 163.00 | 8.60 | 5.57% | 154.50 | 164.60 | 153.10 | 27,455,527.00 |
| 01 Mar 2024 | 154.40 | 7.00 | 4.75% | 146.30 | 154.70 | 146.20 | 23,024,062.00 |
| 29 Feb 2024 | 147.40 | 7.10 | 5.06% | 138.50 | 148.30 | 136.50 | 30,014,688.00 |
| 28 Feb 2024 | 140.30 | 3.80 | 2.78% | 142.60 | 143.60 | 134.20 | 28,605,934.00 |
| 27 Feb 2024 | 136.50 | 4.30 | 3.25% | 132.50 | 137.50 | 131.60 | 26,058,718.00 |
| 26 Feb 2024 | 132.20 | 0.00 | 0.00% | 132.20 | 132.40 | 127.00 | 9,327,710.00 |
| 25 Feb 2024 | 132.20 | 1.60 | 1.23% | 130.10 | 133.80 | 129.90 | 12,401,738.00 |
| 24 Feb 2024 | 130.60 | -1.40 | -1.06% | 132.00 | 132.70 | 129.40 | 7,540,685.00 |
| 23 Feb 2024 | 132.00 | -1.30 | -0.98% | 132.90 | 135.00 | 130.90 | 12,177,936.00 |
| 22 Feb 2024 | 133.30 | -3.10 | -2.27% | 135.50 | 136.60 | 131.10 | 13,370,980.00 |
