Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AZITKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 53.72 | -0.310 | -0.57% | 54.03 | 54.28 | 53.20 | 701,221.00 |
| 17 May 2024 | 54.03 | 1.46 | 2.78% | 52.54 | 54.84 | 52.45 | 984,444.00 |
| 16 May 2024 | 52.57 | -1.87 | -3.43% | 54.40 | 54.53 | 52.18 | 952,747.00 |
| 15 May 2024 | 54.44 | 3.09 | 6.02% | 51.50 | 55.51 | 51.25 | 1,105,812.00 |
| 14 May 2024 | 51.35 | -4.66 | -8.32% | 56.00 | 56.33 | 51.06 | 1,769,041.00 |
| 13 May 2024 | 56.01 | -2.07 | -3.56% | 57.83 | 58.90 | 54.41 | 1,471,513.00 |
| 12 May 2024 | 58.08 | -2.20 | -3.65% | 59.81 | 61.01 | 57.86 | 1,664,471.00 |
| 11 May 2024 | 60.28 | -5.22 | -7.97% | 64.78 | 65.20 | 58.11 | 1,700,947.00 |
| 10 May 2024 | 65.50 | -0.280 | -0.43% | 66.00 | 68.35 | 60.17 | 1,858,742.00 |
| 09 May 2024 | 65.78 | 3.98 | 6.44% | 62.04 | 68.57 | 57.26 | 2,129,450.00 |
| 08 May 2024 | 61.80 | 5.90 | 10.55% | 55.92 | 64.47 | 55.91 | 3,176,094.00 |
| 07 May 2024 | 55.90 | 3.21 | 6.09% | 52.40 | 59.43 | 52.28 | 2,099,595.00 |
| 06 May 2024 | 52.69 | -0.360 | -0.68% | 52.84 | 54.24 | 52.19 | 1,169,732.00 |
| 05 May 2024 | 53.05 | 1.25 | 2.41% | 51.97 | 53.87 | 51.52 | 1,018,586.00 |
| 04 May 2024 | 51.80 | 0.030 | 0.06% | 51.76 | 52.99 | 51.02 | 979,810.00 |
| 03 May 2024 | 51.77 | 2.73 | 5.57% | 49.20 | 52.24 | 48.91 | 978,565.00 |
| 02 May 2024 | 49.04 | -0.620 | -1.25% | 50.13 | 51.50 | 47.20 | 1,903,330.00 |
| 01 May 2024 | 49.66 | -1.04 | -2.05% | 50.69 | 50.69 | 47.09 | 1,643,105.00 |
| 30 Abr 2024 | 50.70 | -3.10 | -5.76% | 53.40 | 53.80 | 49.80 | 1,530,877.00 |
| 29 Abr 2024 | 53.80 | 2.54 | 4.96% | 114.00 | 131.00 | 49.00 | 1,809,271.00 |
| 28 Abr 2024 | 51.26 | -0.050 | -0.10% | 51.64 | 55.36 | 51.12 | 1,237,275.00 |
| 27 Abr 2024 | 51.31 | -1.09 | -2.08% | 51.80 | 52.15 | 50.22 | 924,415.00 |
| 26 Abr 2024 | 52.40 | -0.330 | -0.63% | 52.89 | 52.95 | 51.62 | 891,789.00 |
| 25 Abr 2024 | 52.73 | 0.190 | 0.36% | 52.91 | 53.44 | 50.82 | 895,855.00 |
| 24 Abr 2024 | 52.54 | -4.23 | -7.45% | 56.41 | 57.22 | 52.54 | 1,207,031.00 |
| 23 Abr 2024 | 56.77 | -1.95 | -3.32% | 58.72 | 60.74 | 55.41 | 1,514,164.00 |
| 22 Abr 2024 | 58.72 | 1.60 | 2.80% | 114.00 | 131.00 | 55.74 | 1,032,479.00 |
| 21 Abr 2024 | 57.12 | 0.130 | 0.23% | 56.57 | 58.20 | 56.11 | 1,070,731.00 |
| 20 Abr 2024 | 56.99 | 4.04 | 7.63% | 52.95 | 56.99 | 52.00 | 1,161,362.00 |
| 19 Abr 2024 | 52.95 | -0.850 | -1.58% | 54.27 | 55.00 | 49.67 | 1,667,696.00 |
| 18 Abr 2024 | 53.80 | -1.85 | -3.32% | 55.77 | 56.01 | 51.71 | 1,420,905.00 |
| 17 Abr 2024 | 55.65 | -1.97 | -3.42% | 57.70 | 58.29 | 54.70 | 1,311,464.00 |
| 16 Abr 2024 | 57.62 | -1.70 | -2.87% | 60.66 | 60.66 | 55.16 | 1,710,658.00 |
| 15 Abr 2024 | 59.32 | -2.79 | -4.49% | 61.56 | 62.82 | 57.97 | 2,041,250.00 |
| 14 Abr 2024 | 62.11 | 3.01 | 5.09% | 58.10 | 63.62 | 55.72 | 1,834,757.00 |
| 13 Abr 2024 | 59.10 | -13.62 | -18.73% | 73.30 | 73.30 | 54.30 | 1,955,009.00 |
| 12 Abr 2024 | 72.72 | -13.80 | -15.95% | 86.76 | 87.71 | 71.00 | 1,807,000.00 |
| 11 Abr 2024 | 86.52 | -3.00 | -3.35% | 89.39 | 95.38 | 82.58 | 1,223,166.00 |
| 10 Abr 2024 | 89.52 | -4.48 | -4.77% | 94.00 | 95.50 | 88.13 | 1,246,071.00 |
| 09 Abr 2024 | 94.00 | -4.56 | -4.63% | 98.56 | 98.60 | 93.05 | 843,069.00 |
| 08 Abr 2024 | 98.56 | -0.050 | -0.05% | 99.00 | 101.00 | 93.00 | 1,109,805.00 |
| 07 Abr 2024 | 98.61 | -0.380 | -0.38% | 99.00 | 103.00 | 97.51 | 1,267,665.00 |
| 06 Abr 2024 | 98.99 | 0.090 | 0.09% | 97.60 | 99.30 | 94.14 | 1,260,755.00 |
| 05 Abr 2024 | 98.90 | -6.10 | -5.81% | 106.00 | 107.00 | 98.90 | 2,983,376.00 |
| 04 Abr 2024 | 105.00 | 1.00 | 0.96% | 105.00 | 117.00 | 101.00 | 3,202,217.00 |
| 03 Abr 2024 | 104.00 | -22.00 | -17.46% | 126.00 | 126.00 | 104.00 | 3,071,527.00 |
| 02 Abr 2024 | 126.00 | -20.00 | -13.70% | 147.00 | 147.00 | 123.00 | 1,987,570.00 |
| 01 Abr 2024 | 146.00 | 3.00 | 2.10% | 142.00 | 151.00 | 137.00 | 1,524,332.00 |
| 31 Mar 2024 | 143.00 | -2.00 | -1.38% | 144.00 | 154.00 | 142.00 | 1,693,804.00 |
| 30 Mar 2024 | 145.00 | 2.00 | 1.40% | 143.00 | 155.00 | 142.00 | 1,980,737.00 |
| 29 Mar 2024 | 143.00 | -4.00 | -2.72% | 148.00 | 148.00 | 140.00 | 2,104,565.00 |
| 28 Mar 2024 | 147.00 | -24.00 | -14.04% | 169.00 | 171.00 | 144.00 | 2,586,596.00 |
| 27 Mar 2024 | 171.00 | 35.00 | 25.74% | 136.00 | 187.00 | 130.00 | 2,348,597.00 |
| 26 Mar 2024 | 136.00 | 1.00 | 0.74% | 135.00 | 147.00 | 131.00 | 1,565,948.00 |
| 25 Mar 2024 | 135.00 | 4.00 | 3.05% | 132.00 | 137.00 | 129.00 | 1,384,124.00 |
| 24 Mar 2024 | 131.00 | 1.00 | 0.77% | 130.00 | 132.00 | 128.00 | 600,350.00 |
| 23 Mar 2024 | 130.00 | 1.00 | 0.78% | 129.00 | 132.00 | 128.00 | 521,095.00 |
| 22 Mar 2024 | 129.00 | 0.00 | 0.00% | 129.00 | 135.00 | 122.00 | 728,683.00 |
| 21 Mar 2024 | 129.00 | -3.00 | -2.27% | 133.00 | 138.00 | 126.00 | 849,336.00 |
| 20 Mar 2024 | 132.00 | 17.00 | 14.78% | 114.00 | 133.00 | 112.00 | 771,559.00 |
| 19 Mar 2024 | 115.00 | -13.00 | -10.16% | 128.00 | 130.00 | 112.00 | 1,093,200.00 |
| 18 Mar 2024 | 128.00 | -5.00 | -3.76% | 132.00 | 142.00 | 127.00 | 2,567,784.00 |
| 17 Mar 2024 | 133.00 | 11.00 | 9.02% | 122.00 | 136.00 | 117.00 | 1,124,151.00 |
| 16 Mar 2024 | 122.00 | -10.00 | -7.58% | 133.00 | 137.00 | 116.00 | 953,745.00 |
| 15 Mar 2024 | 132.00 | -7.00 | -5.04% | 138.00 | 141.00 | 120.00 | 2,596,106.00 |
| 14 Mar 2024 | 139.00 | -1.00 | -0.71% | 140.00 | 143.00 | 130.00 | 1,539,401.00 |
| 13 Mar 2024 | 140.00 | 7.00 | 5.26% | 132.00 | 144.00 | 132.00 | 1,898,730.00 |
| 12 Mar 2024 | 133.00 | 1.00 | 0.76% | 132.00 | 140.00 | 127.00 | 1,921,082.00 |
| 11 Mar 2024 | 132.00 | 7.00 | 5.60% | 125.00 | 142.00 | 122.00 | 2,373,549.00 |
| 10 Mar 2024 | 125.00 | 1.00 | 0.81% | 128.00 | 151.00 | 123.00 | 1,845,798.00 |
| 09 Mar 2024 | 124.00 | 11.00 | 9.73% | 112.00 | 134.00 | 108.00 | 2,370,651.00 |
| 08 Mar 2024 | 113.00 | 8.00 | 7.62% | 105.00 | 119.00 | 101.00 | 2,879,489.00 |
| 07 Mar 2024 | 105.00 | 14.09 | 15.50% | 90.38 | 108.00 | 90.03 | 1,408,198.00 |
| 06 Mar 2024 | 90.91 | 1.01 | 1.12% | 90.30 | 93.08 | 86.00 | 840,161.00 |
| 05 Mar 2024 | 89.90 | -21.10 | -19.01% | 109.00 | 113.00 | 84.38 | 1,784,254.00 |
| 04 Mar 2024 | 111.00 | 17.03 | 18.12% | 94.80 | 115.00 | 93.00 | 1,721,624.00 |
| 03 Mar 2024 | 93.97 | 0.050 | 0.05% | 94.27 | 124.00 | 92.00 | 1,473,811.00 |
| 02 Mar 2024 | 93.92 | 7.31 | 8.44% | 86.61 | 98.98 | 85.11 | 1,013,610.00 |
| 01 Mar 2024 | 86.61 | 7.59 | 9.61% | 78.81 | 87.15 | 78.63 | 809,047.00 |
| 29 Feb 2024 | 79.02 | 3.71 | 4.93% | 75.83 | 82.85 | 75.05 | 1,032,419.00 |
| 28 Feb 2024 | 75.31 | -2.11 | -2.73% | 78.00 | 84.53 | 74.90 | 1,131,527.00 |
| 27 Feb 2024 | 77.42 | 6.22 | 8.74% | 71.41 | 78.97 | 70.39 | 1,866,034.00 |
| 26 Feb 2024 | 71.20 | 1.20 | 1.71% | 70.18 | 72.60 | 69.02 | 676,696.00 |
| 25 Feb 2024 | 70.00 | 2.93 | 4.37% | 66.58 | 72.00 | 66.58 | 867,853.00 |
| 24 Feb 2024 | 67.07 | 1.29 | 1.96% | 65.80 | 68.46 | 65.24 | 652,969.00 |
| 23 Feb 2024 | 65.78 | -0.940 | -1.41% | 66.73 | 68.94 | 65.50 | 552,251.00 |
| 22 Feb 2024 | 66.72 | -0.120 | -0.18% | 67.12 | 68.25 | 65.75 | 701,377.00 |
| 21 Feb 2024 | 66.84 | -1.79 | -2.61% | 68.51 | 68.51 | 66.82 | 938,852.00 |
| 20 Feb 2024 | 68.63 | 1.27 | 1.89% | 67.32 | 69.05 | 66.12 | 943,795.00 |
| 19 Feb 2024 | 67.36 | 2.20 | 3.38% | 65.22 | 68.93 | 64.52 | 850,880.00 |
| 18 Feb 2024 | 65.16 | -0.530 | -0.81% | 65.84 | 65.88 | 64.95 | 867,849.00 |
| 17 Feb 2024 | 65.69 | -0.010 | -0.02% | 65.70 | 66.92 | 64.92 | 601,465.00 |
