Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GASKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 7,305.00 | 1.00 | 0.01% | 7,305.00 | 7,410.00 | 7,150.00 | 367,330.00 |
| 20 May 2024 | 7,304.00 | 386.00 | 5.58% | 6,925.00 | 7,339.00 | 6,826.00 | 632,091.00 |
| 19 May 2024 | 6,918.00 | -259.00 | -3.61% | 7,178.00 | 7,193.00 | 6,889.00 | 184,684.00 |
| 18 May 2024 | 7,177.00 | 22.00 | 0.31% | 7,165.00 | 7,238.00 | 7,124.00 | 209,421.00 |
| 17 May 2024 | 7,155.00 | 140.00 | 2.00% | 7,007.00 | 7,199.00 | 6,935.00 | 273,939.00 |
| 16 May 2024 | 7,015.00 | -19.00 | -0.27% | 7,016.00 | 7,064.00 | 6,884.00 | 311,559.00 |
| 15 May 2024 | 7,034.00 | 300.00 | 4.46% | 6,738.00 | 7,080.00 | 6,677.00 | 354,916.00 |
| 14 May 2024 | 6,734.00 | -121.00 | -1.77% | 6,844.00 | 6,913.00 | 6,714.00 | 223,208.00 |
| 13 May 2024 | 6,855.00 | -47.00 | -0.68% | 6,912.00 | 6,970.00 | 6,629.00 | 562,847.00 |
| 12 May 2024 | 6,902.00 | -60.00 | -0.86% | 6,962.00 | 7,040.00 | 6,878.00 | 121,284.00 |
| 11 May 2024 | 6,962.00 | -73.00 | -1.04% | 7,036.00 | 7,127.00 | 6,930.00 | 229,887.00 |
| 10 May 2024 | 7,035.00 | -280.00 | -3.83% | 7,318.00 | 7,380.00 | 6,911.00 | 431,106.00 |
| 09 May 2024 | 7,315.00 | 175.00 | 2.45% | 7,155.00 | 7,335.00 | 7,034.00 | 282,019.00 |
| 08 May 2024 | 7,140.00 | -38.00 | -0.53% | 7,153.00 | 7,362.00 | 7,018.00 | 475,301.00 |
| 07 May 2024 | 7,178.00 | -17.00 | -0.24% | 7,182.00 | 7,420.00 | 7,128.00 | 481,705.00 |
| 06 May 2024 | 7,195.00 | -84.00 | -1.15% | 7,285.00 | 7,450.00 | 7,123.00 | 599,547.00 |
| 05 May 2024 | 7,279.00 | 81.00 | 1.13% | 7,195.00 | 7,372.00 | 7,040.00 | 430,680.00 |
| 04 May 2024 | 7,198.00 | -71.00 | -0.98% | 7,253.00 | 7,421.00 | 7,110.00 | 405,638.00 |
| 03 May 2024 | 7,269.00 | 359.00 | 5.20% | 6,878.00 | 7,365.00 | 6,828.00 | 543,303.00 |
| 02 May 2024 | 6,910.00 | -34.00 | -0.49% | 6,953.00 | 6,997.00 | 6,622.00 | 428,090.00 |
| 01 May 2024 | 6,944.00 | -230.00 | -3.21% | 7,168.00 | 7,188.00 | 6,435.00 | 828,899.00 |
| 30 Abr 2024 | 7,174.00 | -683.00 | -8.69% | 7,872.00 | 7,966.00 | 7,014.00 | 691,528.00 |
| 29 Abr 2024 | 7,857.00 | 5.00 | 0.06% | 10,610.00 | 10,630.00 | 7,589.00 | 1,533,058.00 |
| 28 Abr 2024 | 7,852.00 | -7.00 | -0.09% | 7,870.00 | 8,111.00 | 7,816.00 | 647,857.00 |
| 27 Abr 2024 | 7,859.00 | -21.00 | -0.27% | 7,889.00 | 8,025.00 | 7,550.00 | 579,293.00 |
| 26 Abr 2024 | 7,880.00 | 75.00 | 0.96% | 7,806.00 | 7,960.00 | 7,600.00 | 482,293.00 |
| 25 Abr 2024 | 7,805.00 | -16.00 | -0.20% | 7,820.00 | 7,962.00 | 7,505.00 | 552,415.00 |
| 24 Abr 2024 | 7,821.00 | -352.00 | -4.31% | 8,165.00 | 8,272.00 | 7,736.00 | 601,168.00 |
| 23 Abr 2024 | 8,173.00 | -221.00 | -2.63% | 8,383.00 | 8,503.00 | 8,109.00 | 816,643.00 |
| 22 Abr 2024 | 8,394.00 | 224.00 | 2.74% | 8,160.00 | 8,448.00 | 8,153.00 | 1,433,416.00 |
| 21 Abr 2024 | 8,170.00 | -24.00 | -0.29% | 8,200.00 | 8,438.00 | 8,000.00 | 790,035.00 |
| 20 Abr 2024 | 8,194.00 | 292.00 | 3.70% | 7,889.00 | 8,241.00 | 7,783.00 | 863,440.00 |
| 19 Abr 2024 | 7,902.00 | 79.00 | 1.01% | 7,809.00 | 8,608.00 | 7,582.00 | 1,062,160.00 |
| 18 Abr 2024 | 7,823.00 | 394.00 | 5.30% | 7,418.00 | 7,887.00 | 7,154.00 | 771,462.00 |
| 17 Abr 2024 | 7,429.00 | -417.00 | -5.31% | 7,810.00 | 7,927.00 | 7,308.00 | 656,939.00 |
| 16 Abr 2024 | 7,846.00 | -340.00 | -4.15% | 8,200.00 | 8,200.00 | 7,550.00 | 856,186.00 |
| 15 Abr 2024 | 8,186.00 | 51.00 | 0.63% | 8,260.00 | 8,741.00 | 7,637.00 | 1,846,436.00 |
| 14 Abr 2024 | 8,135.00 | 484.00 | 6.33% | 7,618.00 | 8,200.00 | 7,063.00 | 1,166,980.00 |
| 13 Abr 2024 | 7,651.00 | -1,252.00 | -14.06% | 8,929.00 | 9,449.00 | 6,806.00 | 1,021,396.00 |
| 12 Abr 2024 | 8,903.00 | -1,197.00 | -11.85% | 9,918.00 | 10,420.00 | 8,655.00 | 1,317,507.00 |
| 11 Abr 2024 | 10,100.00 | 508.00 | 5.30% | 9,588.00 | 10,200.00 | 9,397.00 | 1,393,730.00 |
| 10 Abr 2024 | 9,592.00 | 321.00 | 3.46% | 9,286.00 | 9,637.00 | 9,045.00 | 830,272.00 |
| 09 Abr 2024 | 9,271.00 | -611.00 | -6.18% | 9,973.00 | 9,975.00 | 9,240.00 | 917,443.00 |
| 08 Abr 2024 | 9,882.00 | 895.00 | 9.96% | 9,020.00 | 10,090.00 | 8,835.00 | 1,703,083.00 |
| 07 Abr 2024 | 8,987.00 | -15.00 | -0.17% | 8,969.00 | 9,112.00 | 8,931.00 | 274,661.00 |
| 06 Abr 2024 | 9,002.00 | 68.00 | 0.76% | 8,872.00 | 9,050.00 | 8,845.00 | 277,336.00 |
| 05 Abr 2024 | 8,934.00 | -136.00 | -1.50% | 9,085.00 | 9,107.00 | 8,705.00 | 531,066.00 |
| 04 Abr 2024 | 9,070.00 | 138.00 | 1.55% | 8,900.00 | 9,170.00 | 8,768.00 | 852,072.00 |
| 03 Abr 2024 | 8,932.00 | -14.00 | -0.16% | 8,926.00 | 9,476.00 | 8,645.00 | 674,587.00 |
| 02 Abr 2024 | 8,946.00 | -477.00 | -5.06% | 9,414.00 | 9,414.00 | 8,752.00 | 548,333.00 |
| 01 Abr 2024 | 9,423.00 | -434.00 | -4.40% | 9,825.00 | 9,947.00 | 9,202.00 | 1,280,805.00 |
| 31 Mar 2024 | 9,857.00 | 68.00 | 0.69% | 9,799.00 | 9,952.00 | 9,742.00 | 308,721.00 |
| 30 Mar 2024 | 9,789.00 | -97.00 | -0.98% | 9,911.00 | 9,940.00 | 9,744.00 | 412,453.00 |
| 29 Mar 2024 | 9,886.00 | -204.00 | -2.02% | 10,070.00 | 10,070.00 | 9,769.00 | 644,992.00 |
| 28 Mar 2024 | 10,090.00 | -90.00 | -0.88% | 10,240.00 | 10,240.00 | 9,805.00 | 751,034.00 |
| 27 Mar 2024 | 10,180.00 | 100.00 | 0.99% | 10,080.00 | 10,500.00 | 9,510.00 | 934,139.00 |
| 26 Mar 2024 | 10,080.00 | 379.00 | 3.91% | 9,742.00 | 10,210.00 | 9,703.00 | 1,017,293.00 |
| 25 Mar 2024 | 9,701.00 | 283.00 | 3.00% | 9,384.00 | 10,120.00 | 9,334.00 | 1,701,641.00 |
| 24 Mar 2024 | 9,418.00 | 163.00 | 1.76% | 9,211.00 | 9,545.00 | 9,174.00 | 621,659.00 |
| 23 Mar 2024 | 9,255.00 | 37.00 | 0.40% | 9,216.00 | 9,359.00 | 9,061.00 | 486,357.00 |
| 22 Mar 2024 | 9,218.00 | -291.00 | -3.06% | 9,490.00 | 9,517.00 | 8,941.00 | 693,276.00 |
| 21 Mar 2024 | 9,509.00 | 272.00 | 2.94% | 9,251.00 | 9,670.00 | 9,032.00 | 1,120,665.00 |
| 20 Mar 2024 | 9,237.00 | 723.00 | 8.49% | 8,507.00 | 9,272.00 | 8,159.00 | 1,056,770.00 |
| 19 Mar 2024 | 8,514.00 | -755.00 | -8.15% | 9,285.00 | 9,387.00 | 8,311.00 | 768,967.00 |
| 18 Mar 2024 | 9,269.00 | -552.00 | -5.62% | 9,821.00 | 9,830.00 | 9,200.00 | 1,355,323.00 |
| 17 Mar 2024 | 9,821.00 | 104.00 | 1.07% | 9,734.00 | 9,874.00 | 9,000.00 | 906,698.00 |
| 16 Mar 2024 | 9,717.00 | -933.00 | -8.76% | 10,690.00 | 10,700.00 | 9,434.00 | 969,732.00 |
| 15 Mar 2024 | 10,650.00 | -440.00 | -3.97% | 11,200.00 | 11,900.00 | 9,962.00 | 2,206,515.00 |
| 14 Mar 2024 | 11,090.00 | -100.00 | -0.89% | 11,160.00 | 11,900.00 | 10,380.00 | 1,184,860.00 |
| 13 Mar 2024 | 11,190.00 | 500.00 | 4.68% | 10,750.00 | 11,580.00 | 10,520.00 | 1,159,680.00 |
| 12 Mar 2024 | 10,690.00 | 320.00 | 3.09% | 10,350.00 | 10,700.00 | 9,933.00 | 991,889.00 |
| 11 Mar 2024 | 10,370.00 | 394.00 | 3.95% | 9,976.00 | 10,420.00 | 9,561.00 | 1,982,310.00 |
| 10 Mar 2024 | 9,976.00 | -104.00 | -1.03% | 10,050.00 | 10,130.00 | 9,766.00 | 862,731.00 |
| 09 Mar 2024 | 10,080.00 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 10,080.00 | -100.00 | -0.98% | 10,170.00 | 10,210.00 | 9,695.00 | 786,794.00 |
| 07 Mar 2024 | 10,180.00 | 170.00 | 1.70% | 10,070.00 | 10,190.00 | 9,758.00 | 973,111.00 |
| 06 Mar 2024 | 10,010.00 | 176.00 | 1.79% | 9,752.00 | 10,050.00 | 9,171.00 | 993,146.00 |
| 05 Mar 2024 | 9,834.00 | -756.00 | -7.14% | 10,610.00 | 10,630.00 | 9,117.00 | 1,321,005.00 |
| 04 Mar 2024 | 10,590.00 | 350.00 | 3.42% | 10,560.00 | 10,870.00 | 10,050.00 | 1,214,077.00 |
| 03 Mar 2024 | 10,240.00 | -520.00 | -4.83% | 10,650.00 | 10,650.00 | 9,381.00 | 1,003,437.00 |
| 02 Mar 2024 | 10,760.00 | 1,117.00 | 11.58% | 9,667.00 | 11,110.00 | 9,610.00 | 1,168,658.00 |
| 01 Mar 2024 | 9,643.00 | 495.00 | 5.41% | 9,177.00 | 9,729.00 | 9,122.00 | 1,185,426.00 |
| 29 Feb 2024 | 9,148.00 | 226.00 | 2.53% | 8,912.00 | 9,426.00 | 8,886.00 | 1,169,136.00 |
| 28 Feb 2024 | 8,922.00 | 61.00 | 0.69% | 8,860.00 | 9,145.00 | 8,405.00 | 999,051.00 |
| 27 Feb 2024 | 8,861.00 | 91.00 | 1.04% | 8,769.00 | 8,876.00 | 8,657.00 | 731,855.00 |
| 26 Feb 2024 | 8,770.00 | 41.00 | 0.47% | 8,738.00 | 8,789.00 | 8,429.00 | 581,038.00 |
| 25 Feb 2024 | 8,729.00 | 39.00 | 0.45% | 8,702.00 | 8,746.00 | 8,591.00 | 358,464.00 |
| 24 Feb 2024 | 8,690.00 | 43.00 | 0.50% | 8,645.00 | 8,763.00 | 8,554.00 | 477,295.00 |
| 23 Feb 2024 | 8,647.00 | -110.00 | -1.26% | 8,756.00 | 8,847.00 | 8,550.00 | 513,360.00 |
| 22 Feb 2024 | 8,757.00 | 34.00 | 0.39% | 8,724.00 | 9,067.00 | 8,583.00 | 499,685.00 |
