Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IDSKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 1,028.00 | -45.00 | -4.19% | 1,073.00 | 1,092.00 | 1,025.00 | 149,133.00 |
| 18 May 2024 | 1,073.00 | 47.00 | 4.58% | 1,027.00 | 1,090.00 | 1,020.00 | 107,730.00 |
| 17 May 2024 | 1,026.00 | 30.00 | 3.01% | 996.00 | 1,040.00 | 985.00 | 64,580.00 |
| 16 May 2024 | 996.00 | -9.00 | -0.90% | 999.00 | 1,011.00 | 976.00 | 69,562.00 |
| 15 May 2024 | 1,005.00 | 56.00 | 5.90% | 949.00 | 1,009.00 | 943.00 | 50,722.00 |
| 14 May 2024 | 949.00 | -24.00 | -2.47% | 973.00 | 983.00 | 949.00 | 73,616.00 |
| 13 May 2024 | 973.00 | -13.00 | -1.32% | 985.00 | 992.00 | 951.00 | 127,887.00 |
| 12 May 2024 | 986.00 | -11.00 | -1.10% | 997.00 | 1,012.00 | 986.00 | 50,952.00 |
| 11 May 2024 | 997.00 | -16.00 | -1.58% | 1,014.00 | 1,019.00 | 994.00 | 54,027.00 |
| 10 May 2024 | 1,013.00 | -37.00 | -3.52% | 1,051.00 | 1,062.00 | 997.00 | 108,370.00 |
| 09 May 2024 | 1,050.00 | 40.00 | 3.96% | 1,015.00 | 1,059.00 | 992.00 | 118,276.00 |
| 08 May 2024 | 1,010.00 | -15.00 | -1.46% | 1,022.00 | 1,044.00 | 1,000.00 | 88,042.00 |
| 07 May 2024 | 1,025.00 | -31.00 | -2.94% | 1,058.00 | 1,070.00 | 1,022.00 | 74,411.00 |
| 06 May 2024 | 1,056.00 | -35.00 | -3.21% | 1,091.00 | 1,126.00 | 1,056.00 | 135,029.00 |
| 05 May 2024 | 1,091.00 | 35.00 | 3.31% | 1,057.00 | 1,107.00 | 1,024.00 | 103,860.00 |
| 04 May 2024 | 1,056.00 | 3.00 | 0.28% | 1,051.00 | 1,070.00 | 1,031.00 | 72,868.00 |
| 03 May 2024 | 1,053.00 | 51.00 | 5.09% | 1,002.00 | 1,057.00 | 993.00 | 102,377.00 |
| 02 May 2024 | 1,002.00 | -20.00 | -1.96% | 1,021.00 | 1,021.00 | 976.00 | 87,582.00 |
| 01 May 2024 | 1,022.00 | 19.00 | 1.89% | 998.00 | 1,023.00 | 923.00 | 108,620.00 |
| 30 Abr 2024 | 1,003.00 | -44.00 | -4.20% | 1,043.00 | 1,051.00 | 953.00 | 100,241.00 |
| 29 Abr 2024 | 1,047.00 | -23.00 | -2.15% | 1,123.00 | 1,123.00 | 945.00 | 169,307.00 |
| 28 Abr 2024 | 1,070.00 | -35.00 | -3.17% | 1,102.00 | 1,148.00 | 1,066.00 | 91,982.00 |
| 27 Abr 2024 | 1,105.00 | 56.00 | 5.34% | 1,054.00 | 1,110.00 | 1,015.00 | 154,060.00 |
| 26 Abr 2024 | 1,049.00 | -30.00 | -2.78% | 1,079.00 | 1,083.00 | 1,039.00 | 85,168.00 |
| 25 Abr 2024 | 1,079.00 | -26.00 | -2.35% | 1,109.00 | 1,112.00 | 1,052.00 | 93,459.00 |
| 24 Abr 2024 | 1,105.00 | -78.00 | -6.59% | 1,183.00 | 1,189.00 | 1,095.00 | 125,314.00 |
| 23 Abr 2024 | 1,183.00 | -48.00 | -3.90% | 1,230.00 | 1,232.00 | 1,176.00 | 139,807.00 |
| 22 Abr 2024 | 1,231.00 | 22.00 | 1.82% | 1,123.00 | 1,246.00 | 945.00 | 197,264.00 |
| 21 Abr 2024 | 1,209.00 | -10.00 | -0.82% | 1,219.00 | 1,283.00 | 1,199.00 | 113,095.00 |
| 20 Abr 2024 | 1,219.00 | 106.00 | 9.52% | 1,110.00 | 1,230.00 | 1,110.00 | 204,840.00 |
| 19 Abr 2024 | 1,113.00 | 39.00 | 3.63% | 1,075.00 | 1,133.00 | 990.00 | 157,890.00 |
| 18 Abr 2024 | 1,074.00 | 6.00 | 0.56% | 1,064.00 | 1,089.00 | 1,014.00 | 65,149.00 |
| 17 Abr 2024 | 1,068.00 | 20.00 | 1.91% | 1,046.00 | 1,136.00 | 1,044.00 | 178,725.00 |
| 16 Abr 2024 | 1,048.00 | -38.00 | -3.50% | 1,090.00 | 1,090.00 | 1,002.00 | 138,001.00 |
| 15 Abr 2024 | 1,086.00 | 13.00 | 1.21% | 1,069.00 | 1,146.00 | 1,045.00 | 192,409.00 |
| 14 Abr 2024 | 1,073.00 | 73.00 | 7.30% | 1,001.00 | 1,088.00 | 963.00 | 99,101.00 |
| 13 Abr 2024 | 1,000.00 | -121.00 | -10.79% | 1,123.00 | 1,123.00 | 886.00 | 97,484.00 |
| 12 Abr 2024 | 1,121.00 | -121.00 | -9.74% | 1,242.00 | 1,263.00 | 1,010.00 | 83,692.00 |
| 11 Abr 2024 | 1,242.00 | -31.00 | -2.44% | 1,270.00 | 1,281.00 | 1,239.00 | 115,932.00 |
| 10 Abr 2024 | 1,273.00 | -45.00 | -3.41% | 1,318.00 | 1,328.00 | 1,221.00 | 142,595.00 |
| 09 Abr 2024 | 1,318.00 | -49.00 | -3.58% | 1,365.00 | 1,392.00 | 1,307.00 | 117,181.00 |
| 08 Abr 2024 | 1,367.00 | 29.00 | 2.17% | 1,330.00 | 1,382.00 | 1,300.00 | 153,284.00 |
| 07 Abr 2024 | 1,338.00 | -6.00 | -0.45% | 1,343.00 | 1,353.00 | 1,330.00 | 80,899.00 |
| 06 Abr 2024 | 1,344.00 | -16.00 | -1.18% | 1,360.00 | 1,364.00 | 1,317.00 | 97,686.00 |
| 05 Abr 2024 | 1,360.00 | 0.00 | 0.00% | 1,358.00 | 1,393.00 | 1,303.00 | 136,959.00 |
| 04 Abr 2024 | 1,360.00 | 58.00 | 4.45% | 1,294.00 | 1,383.00 | 1,291.00 | 182,076.00 |
| 03 Abr 2024 | 1,302.00 | 22.00 | 1.72% | 1,276.00 | 1,367.00 | 1,208.00 | 147,223.00 |
| 02 Abr 2024 | 1,280.00 | -93.00 | -6.77% | 1,373.00 | 1,415.00 | 1,264.00 | 485,989.00 |
| 01 Abr 2024 | 1,373.00 | -99.00 | -6.73% | 1,461.00 | 1,464.00 | 1,346.00 | 423,138.00 |
| 31 Mar 2024 | 1,472.00 | -9.00 | -0.61% | 1,476.00 | 1,486.00 | 1,429.00 | 378,098.00 |
| 30 Mar 2024 | 1,481.00 | -21.00 | -1.40% | 1,507.00 | 1,551.00 | 1,461.00 | 461,781.00 |
| 29 Mar 2024 | 1,502.00 | -246.00 | -14.07% | 1,746.00 | 1,763.00 | 1,490.00 | 227,936.00 |
| 28 Mar 2024 | 1,748.00 | -49.00 | -2.73% | 1,797.00 | 1,814.00 | 1,704.00 | 55,504.00 |
| 27 Mar 2024 | 1,797.00 | 97.00 | 5.71% | 1,702.00 | 1,824.00 | 1,675.00 | 77,692.00 |
| 26 Mar 2024 | 1,700.00 | 45.00 | 2.72% | 1,672.00 | 1,727.00 | 1,624.00 | 119,293.00 |
| 25 Mar 2024 | 1,655.00 | 33.00 | 2.03% | 1,603.00 | 1,684.00 | 1,587.00 | 190,099.00 |
| 24 Mar 2024 | 1,622.00 | 47.00 | 2.98% | 1,580.00 | 1,642.00 | 1,512.00 | 96,612.00 |
| 23 Mar 2024 | 1,575.00 | -44.00 | -2.72% | 1,629.00 | 1,629.00 | 1,555.00 | 131,304.00 |
| 22 Mar 2024 | 1,619.00 | -40.00 | -2.41% | 1,671.00 | 1,788.00 | 1,580.00 | 136,685.00 |
| 21 Mar 2024 | 1,659.00 | -781.00 | -32.01% | 2,455.00 | 2,600.00 | 1,540.00 | 84,463.00 |
| 20 Mar 2024 | 2,440.00 | 42.00 | 1.75% | 2,382.00 | 2,501.00 | 2,230.00 | 36,600.00 |
| 19 Mar 2024 | 2,398.00 | 2.00 | 0.08% | 2,400.00 | 2,578.00 | 2,081.00 | 42,086.00 |
| 18 Mar 2024 | 2,396.00 | -127.00 | -5.03% | 2,509.00 | 2,604.00 | 2,366.00 | 40,400.00 |
| 17 Mar 2024 | 2,523.00 | 135.00 | 5.65% | 2,397.00 | 2,639.00 | 2,296.00 | 77,561.00 |
| 16 Mar 2024 | 2,388.00 | 19.00 | 0.80% | 2,385.00 | 2,406.00 | 2,183.00 | 102,977.00 |
| 15 Mar 2024 | 2,369.00 | 55.00 | 2.38% | 2,300.00 | 2,488.00 | 2,256.00 | 105,510.00 |
| 14 Mar 2024 | 2,314.00 | 294.00 | 14.55% | 2,041.00 | 2,417.00 | 1,908.00 | 129,841.00 |
| 13 Mar 2024 | 2,020.00 | -1.00 | -0.05% | 2,025.00 | 2,099.00 | 1,938.00 | 114,746.00 |
| 12 Mar 2024 | 2,021.00 | 214.00 | 11.84% | 1,831.00 | 2,248.00 | 1,779.00 | 107,109.00 |
| 11 Mar 2024 | 1,807.00 | -51.00 | -2.74% | 1,860.00 | 1,993.00 | 1,756.00 | 178,684.00 |
| 10 Mar 2024 | 1,858.00 | 674.00 | 56.93% | 1,174.00 | 2,042.00 | 1,135.00 | 114,479.00 |
| 09 Mar 2024 | 1,184.00 | 72.00 | 6.47% | 1,117.00 | 1,210.00 | 1,077.00 | 146,652.00 |
| 08 Mar 2024 | 1,112.00 | 80.00 | 7.75% | 1,031.00 | 1,120.00 | 1,020.00 | 190,518.00 |
| 07 Mar 2024 | 1,032.00 | 82.00 | 8.63% | 954.00 | 1,190.00 | 936.00 | 163,410.00 |
| 06 Mar 2024 | 950.00 | 113.00 | 13.50% | 843.00 | 967.00 | 803.00 | 241,481.00 |
| 05 Mar 2024 | 837.00 | -57.00 | -6.38% | 899.00 | 906.00 | 795.00 | 162,435.00 |
| 04 Mar 2024 | 894.00 | -17.00 | -1.87% | 934.00 | 943.00 | 866.00 | 142,939.00 |
| 03 Mar 2024 | 911.00 | -17.00 | -1.83% | 928.00 | 955.00 | 866.00 | 178,554.00 |
| 02 Mar 2024 | 928.00 | 43.00 | 4.86% | 882.00 | 978.00 | 856.00 | 202,020.00 |
| 01 Mar 2024 | 885.00 | 67.00 | 8.19% | 819.00 | 962.00 | 819.00 | 248,893.00 |
| 29 Feb 2024 | 818.00 | 4.00 | 0.49% | 814.00 | 830.00 | 799.00 | 214,507.00 |
| 28 Feb 2024 | 814.00 | -3.00 | -0.37% | 819.00 | 828.00 | 782.00 | 144,784.00 |
| 27 Feb 2024 | 817.00 | -27.00 | -3.20% | 841.00 | 841.00 | 804.00 | 173,503.00 |
| 26 Feb 2024 | 844.00 | 17.00 | 2.06% | 825.00 | 845.00 | 798.00 | 100,621.00 |
| 25 Feb 2024 | 827.00 | -10.00 | -1.19% | 836.00 | 836.00 | 812.00 | 195,839.00 |
| 24 Feb 2024 | 837.00 | -7.00 | -0.83% | 845.00 | 845.00 | 820.00 | 169,962.00 |
| 23 Feb 2024 | 844.00 | -4.00 | -0.47% | 850.00 | 870.00 | 827.00 | 179,700.00 |
| 22 Feb 2024 | 848.00 | -29.00 | -3.31% | 881.00 | 881.00 | 840.00 | 219,319.00 |
| 21 Feb 2024 | 877.00 | -32.00 | -3.52% | 905.00 | 906.00 | 845.00 | 180,543.00 |
| 20 Feb 2024 | 909.00 | 24.00 | 2.71% | 882.00 | 1,158.00 | 868.00 | 285,778.00 |
