Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ELKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 12.68 | 0.130 | 1.04% | 12.89 | 14.00 | 11.82 | 18,090,248.00 |
| 27 May 2024 | 12.55 | 0.940 | 8.10% | 11.64 | 12.74 | 11.24 | 23,414,766.00 |
| 26 May 2024 | 11.61 | -0.170 | -1.44% | 11.80 | 11.98 | 11.57 | 10,371,069.00 |
| 25 May 2024 | 11.78 | -0.090 | -0.76% | 11.90 | 12.10 | 11.71 | 11,981,043.00 |
| 24 May 2024 | 11.87 | 0.070 | 0.59% | 12.37 | 12.47 | 11.67 | 17,057,596.00 |
| 23 May 2024 | 11.80 | 0.110 | 0.94% | 11.63 | 11.83 | 11.26 | 13,972,537.00 |
| 22 May 2024 | 11.69 | -0.460 | -3.79% | 12.10 | 12.10 | 11.33 | 10,307,305.00 |
| 21 May 2024 | 12.15 | -0.140 | -1.14% | 12.34 | 12.34 | 11.90 | 12,011,401.00 |
| 20 May 2024 | 12.29 | 0.570 | 4.86% | 11.78 | 12.37 | 11.56 | 23,261,824.00 |
| 19 May 2024 | 11.72 | -0.520 | -4.25% | 12.28 | 12.69 | 11.60 | 12,990,695.00 |
| 18 May 2024 | 12.24 | 0.050 | 0.41% | 12.16 | 13.09 | 12.16 | 13,945,860.00 |
| 17 May 2024 | 12.19 | 0.680 | 5.91% | 11.50 | 12.34 | 11.37 | 14,464,850.00 |
| 16 May 2024 | 11.51 | -0.120 | -1.03% | 11.81 | 11.99 | 11.30 | 11,528,866.00 |
| 15 May 2024 | 11.63 | 0.580 | 5.25% | 11.04 | 12.30 | 11.04 | 9,222,178.00 |
| 14 May 2024 | 11.05 | -0.800 | -6.75% | 11.81 | 12.12 | 10.97 | 13,271,977.00 |
| 13 May 2024 | 11.85 | -0.400 | -3.27% | 12.17 | 12.70 | 11.16 | 18,457,242.00 |
| 12 May 2024 | 12.25 | -0.330 | -2.62% | 12.56 | 12.67 | 12.06 | 11,062,060.00 |
| 11 May 2024 | 12.58 | -0.070 | -0.55% | 12.54 | 13.13 | 12.50 | 10,229,942.00 |
| 10 May 2024 | 12.65 | -0.010 | -0.08% | 12.67 | 13.53 | 12.18 | 14,974,826.00 |
| 09 May 2024 | 12.66 | 0.660 | 5.50% | 12.09 | 12.74 | 12.04 | 10,641,435.00 |
| 08 May 2024 | 12.00 | -0.920 | -7.12% | 12.84 | 13.07 | 11.85 | 15,495,131.00 |
| 07 May 2024 | 12.92 | -0.930 | -6.71% | 13.75 | 14.08 | 12.85 | 11,180,685.00 |
| 06 May 2024 | 13.85 | 0.110 | 0.80% | 13.71 | 14.69 | 13.62 | 18,283,049.00 |
| 05 May 2024 | 13.74 | 0.500 | 3.78% | 13.29 | 13.96 | 12.84 | 10,412,128.00 |
| 04 May 2024 | 13.24 | -0.340 | -2.50% | 13.67 | 13.79 | 13.08 | 12,870,052.00 |
| 03 May 2024 | 13.58 | 0.790 | 6.18% | 12.69 | 13.60 | 12.58 | 14,868,991.00 |
| 02 May 2024 | 12.79 | -0.180 | -1.39% | 13.17 | 13.18 | 12.16 | 12,505,904.00 |
| 01 May 2024 | 12.97 | -0.130 | -0.99% | 13.32 | 13.50 | 11.99 | 13,342,767.00 |
| 30 Abr 2024 | 13.10 | -0.280 | -2.09% | 13.20 | 14.79 | 12.34 | 14,075,363.00 |
| 29 Abr 2024 | 13.38 | 0.250 | 1.90% | 3.49 | 13.38 | 3.35 | 25,614,785.00 |
| 28 Abr 2024 | 13.13 | -0.410 | -3.03% | 13.53 | 14.29 | 13.10 | 9,773,766.00 |
| 27 Abr 2024 | 13.54 | 0.390 | 2.97% | 13.17 | 14.14 | 12.52 | 8,856,222.00 |
| 26 Abr 2024 | 13.15 | -1.19 | -8.30% | 14.45 | 14.50 | 12.92 | 7,160,594.00 |
| 25 Abr 2024 | 14.34 | -0.040 | -0.28% | 14.45 | 14.57 | 13.62 | 12,737,953.00 |
| 24 Abr 2024 | 14.38 | -1.20 | -7.70% | 15.63 | 16.12 | 13.99 | 13,627,537.00 |
| 23 Abr 2024 | 15.58 | -1.40 | -8.24% | 17.09 | 17.16 | 15.20 | 14,815,030.00 |
| 22 Abr 2024 | 16.98 | 0.920 | 5.73% | 3.49 | 17.21 | 3.35 | 16,571,733.00 |
| 21 Abr 2024 | 16.06 | 0.610 | 3.95% | 15.36 | 16.54 | 14.93 | 11,349,633.00 |
| 20 Abr 2024 | 15.45 | 1.77 | 12.94% | 13.64 | 15.51 | 13.58 | 8,534,690.00 |
| 19 Abr 2024 | 13.68 | -0.030 | -0.22% | 13.71 | 14.26 | 12.11 | 14,895,064.00 |
| 18 Abr 2024 | 13.71 | 0.030 | 0.22% | 13.54 | 14.03 | 12.55 | 14,754,757.00 |
| 17 Abr 2024 | 13.68 | -0.390 | -2.77% | 14.24 | 14.40 | 12.57 | 9,175,204.00 |
| 16 Abr 2024 | 14.07 | -1.31 | -8.52% | 15.22 | 15.26 | 13.20 | 10,758,687.00 |
| 15 Abr 2024 | 15.38 | 0.740 | 5.05% | 14.97 | 15.40 | 13.63 | 18,156,429.00 |
| 14 Abr 2024 | 14.64 | 2.82 | 23.86% | 11.80 | 14.64 | 10.85 | 9,230,708.00 |
| 13 Abr 2024 | 11.82 | 0.060 | 0.51% | 11.77 | 13.91 | 10.00 | 10,219,049.00 |
| 12 Abr 2024 | 11.76 | -3.64 | -23.64% | 15.65 | 16.32 | 11.50 | 9,549,871.00 |
| 11 Abr 2024 | 15.40 | -0.930 | -5.70% | 16.44 | 16.80 | 15.29 | 8,140,025.00 |
| 10 Abr 2024 | 16.33 | -0.440 | -2.62% | 16.77 | 17.09 | 15.64 | 9,463,884.00 |
| 09 Abr 2024 | 16.77 | -1.26 | -6.99% | 18.05 | 18.17 | 16.77 | 12,332,905.00 |
| 08 Abr 2024 | 18.03 | 0.190 | 1.07% | 17.73 | 18.47 | 17.50 | 19,471,811.00 |
| 07 Abr 2024 | 17.84 | 0.010 | 0.06% | 17.93 | 18.69 | 17.64 | 6,294,357.00 |
| 06 Abr 2024 | 17.83 | 0.450 | 2.59% | 17.46 | 18.95 | 17.33 | 7,027,707.00 |
| 05 Abr 2024 | 17.38 | -0.650 | -3.61% | 18.00 | 18.03 | 16.57 | 9,709,101.00 |
| 04 Abr 2024 | 18.03 | -0.370 | -2.01% | 18.45 | 18.60 | 17.65 | 9,534,461.00 |
| 03 Abr 2024 | 18.40 | -0.300 | -1.60% | 18.67 | 19.26 | 17.80 | 13,411,428.00 |
| 02 Abr 2024 | 18.70 | -0.630 | -3.26% | 19.00 | 19.18 | 17.52 | 10,172,456.00 |
| 01 Abr 2024 | 19.33 | -0.880 | -4.35% | 20.15 | 20.15 | 18.35 | 19,896,501.00 |
| 31 Mar 2024 | 20.21 | -0.530 | -2.56% | 20.59 | 20.76 | 18.32 | 6,615,337.00 |
| 30 Mar 2024 | 20.74 | 2.75 | 15.29% | 17.90 | 20.94 | 17.90 | 8,263,636.00 |
| 29 Mar 2024 | 17.99 | -1.25 | -6.50% | 19.13 | 19.30 | 17.19 | 12,053,344.00 |
| 28 Mar 2024 | 19.24 | -0.820 | -4.09% | 20.28 | 20.35 | 18.78 | 9,511,726.00 |
| 27 Mar 2024 | 20.06 | -2.38 | -10.61% | 22.28 | 22.46 | 19.71 | 9,245,175.00 |
| 26 Mar 2024 | 22.44 | 2.08 | 10.22% | 20.60 | 23.83 | 19.82 | 11,140,221.00 |
| 25 Mar 2024 | 20.36 | 3.78 | 22.80% | 16.61 | 22.78 | 15.90 | 27,558,798.00 |
| 24 Mar 2024 | 16.58 | 0.720 | 4.54% | 15.79 | 17.50 | 15.26 | 11,636,364.00 |
| 23 Mar 2024 | 15.86 | -0.370 | -2.28% | 16.67 | 17.90 | 15.61 | 12,007,443.00 |
| 22 Mar 2024 | 16.23 | -2.27 | -12.27% | 18.44 | 18.77 | 14.92 | 9,925,851.00 |
| 21 Mar 2024 | 18.50 | 4.39 | 31.11% | 14.28 | 19.08 | 14.20 | 14,408,791.00 |
| 20 Mar 2024 | 14.11 | 4.85 | 52.36% | 9.28 | 14.70 | 8.15 | 19,408,367.00 |
| 19 Mar 2024 | 9.26 | -0.040 | -0.45% | 9.08 | 10.09 | 7.73 | 15,528,959.00 |
| 18 Mar 2024 | 9.30 | -0.510 | -5.16% | 9.79 | 9.79 | 9.01 | 20,730,361.00 |
| 17 Mar 2024 | 9.81 | 0.760 | 8.46% | 9.16 | 9.87 | 8.81 | 16,838,879.00 |
| 16 Mar 2024 | 9.04 | -0.800 | -8.09% | 9.85 | 9.99 | 8.81 | 16,988,143.00 |
| 15 Mar 2024 | 9.84 | -0.210 | -2.09% | 10.03 | 10.18 | 8.85 | 29,733,829.00 |
| 14 Mar 2024 | 10.05 | 0.030 | 0.30% | 10.02 | 10.12 | 9.35 | 20,498,122.00 |
| 13 Mar 2024 | 10.02 | -0.040 | -0.40% | 10.06 | 10.37 | 9.96 | 17,957,347.00 |
| 12 Mar 2024 | 10.06 | -0.620 | -5.81% | 10.56 | 10.69 | 9.91 | 21,299,355.00 |
| 11 Mar 2024 | 10.68 | 0.750 | 7.51% | 10.27 | 11.25 | 9.96 | 31,455,670.00 |
| 10 Mar 2024 | 9.93 | -0.110 | -1.06% | 9.92 | 11.62 | 9.89 | 11,045,203.00 |
| 09 Mar 2024 | 10.04 | 0.860 | 9.42% | 9.56 | 11.20 | 9.33 | 13,860,014.00 |
| 08 Mar 2024 | 9.18 | -2.95 | -24.35% | 11.33 | 12.06 | 8.65 | 19,459,782.00 |
| 07 Mar 2024 | 12.13 | 5.70 | 88.68% | 6.43 | 12.13 | 6.43 | 11,656,726.00 |
| 06 Mar 2024 | 6.43 | 0.860 | 15.42% | 5.68 | 6.94 | 5.40 | 17,961,683.00 |
| 05 Mar 2024 | 5.57 | -0.940 | -14.45% | 6.36 | 6.49 | 5.32 | 16,992,864.00 |
| 04 Mar 2024 | 6.51 | -0.390 | -5.67% | 6.90 | 7.17 | 6.29 | 28,466,286.00 |
| 03 Mar 2024 | 6.90 | -0.150 | -2.18% | 7.01 | 7.22 | 6.82 | 16,989,719.00 |
| 02 Mar 2024 | 7.06 | -0.590 | -7.68% | 7.63 | 7.64 | 6.82 | 22,040,901.00 |
| 01 Mar 2024 | 7.64 | 0.610 | 8.72% | 7.06 | 7.76 | 6.92 | 16,004,327.00 |
| 29 Feb 2024 | 7.03 | -0.890 | -11.28% | 8.07 | 8.39 | 7.03 | 18,636,234.00 |
