Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AAVEKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 131,800.00 | -450.00 | -0.34% | 131,900.00 | 133,400.00 | 127,300.00 | 9,370.00 |
| 24 Abr 2024 | 132,250.00 | -4,850.00 | -3.54% | 137,150.00 | 140,150.00 | 131,000.00 | 15,546.00 |
| 23 Abr 2024 | 137,100.00 | -3,000.00 | -2.14% | 140,100.00 | 141,600.00 | 135,700.00 | 13,574.00 |
| 22 Abr 2024 | 140,100.00 | 7,100.00 | 5.34% | 133,300.00 | 141,250.00 | 132,400.00 | 18,471.00 |
| 21 Abr 2024 | 133,000.00 | -1,000.00 | -0.75% | 134,000.00 | 136,300.00 | 130,700.00 | 10,825.00 |
| 20 Abr 2024 | 134,000.00 | 8,300.00 | 6.60% | 125,450.00 | 134,800.00 | 124,600.00 | 13,730.00 |
| 19 Abr 2024 | 125,700.00 | -300.00 | -0.24% | 125,950.00 | 129,500.00 | 117,000.00 | 21,466.00 |
| 18 Abr 2024 | 126,000.00 | 1,000.00 | 0.80% | 124,800.00 | 127,700.00 | 121,100.00 | 14,021.00 |
| 17 Abr 2024 | 125,000.00 | -5,050.00 | -3.88% | 130,000.00 | 131,500.00 | 122,450.00 | 14,994.00 |
| 16 Abr 2024 | 130,050.00 | 1,050.00 | 0.81% | 129,050.00 | 132,550.00 | 122,550.00 | 22,337.00 |
| 15 Abr 2024 | 129,000.00 | -3,800.00 | -2.86% | 132,500.00 | 136,500.00 | 123,650.00 | 29,708.00 |
| 14 Abr 2024 | 132,800.00 | 7,100.00 | 5.65% | 125,000.00 | 134,500.00 | 121,350.00 | 37,121.00 |
| 13 Abr 2024 | 125,700.00 | -23,050.00 | -15.50% | 148,550.00 | 148,800.00 | 112,550.00 | 42,742.00 |
| 12 Abr 2024 | 148,750.00 | -20,200.00 | -11.96% | 168,500.00 | 171,150.00 | 143,700.00 | 34,251.00 |
| 11 Abr 2024 | 168,950.00 | -13,750.00 | -7.53% | 183,650.00 | 188,950.00 | 166,700.00 | 43,168.00 |
| 10 Abr 2024 | 182,700.00 | 1,800.00 | 1.00% | 182,000.00 | 186,000.00 | 175,850.00 | 25,767.00 |
| 09 Abr 2024 | 180,900.00 | -3,200.00 | -1.74% | 183,900.00 | 190,100.00 | 179,650.00 | 25,304.00 |
| 08 Abr 2024 | 184,100.00 | 8,000.00 | 4.54% | 175,550.00 | 184,750.00 | 173,350.00 | 19,783.00 |
| 07 Abr 2024 | 176,100.00 | 5,550.00 | 3.25% | 170,750.00 | 176,200.00 | 170,150.00 | 10,053.00 |
| 06 Abr 2024 | 170,550.00 | 5,450.00 | 3.30% | 165,000.00 | 175,500.00 | 164,150.00 | 11,652.00 |
| 05 Abr 2024 | 165,100.00 | -4,150.00 | -2.45% | 169,250.00 | 169,500.00 | 160,400.00 | 11,820.00 |
| 04 Abr 2024 | 169,250.00 | 1,500.00 | 0.89% | 167,700.00 | 172,850.00 | 164,500.00 | 11,944.00 |
| 03 Abr 2024 | 167,750.00 | -1,700.00 | -1.00% | 169,400.00 | 173,000.00 | 163,600.00 | 14,756.00 |
| 02 Abr 2024 | 169,450.00 | -16,250.00 | -8.75% | 186,450.00 | 186,450.00 | 166,000.00 | 34,603.00 |
| 01 Abr 2024 | 185,700.00 | 3,950.00 | 2.17% | 181,700.00 | 188,500.00 | 174,550.00 | 35,128.00 |
| 31 Mar 2024 | 181,750.00 | 3,400.00 | 1.91% | 177,850.00 | 181,800.00 | 177,300.00 | 8,213.00 |
| 30 Mar 2024 | 178,350.00 | -3,800.00 | -2.09% | 182,100.00 | 184,450.00 | 177,550.00 | 10,910.00 |
| 29 Mar 2024 | 182,150.00 | 100.00 | 0.05% | 182,100.00 | 185,450.00 | 178,150.00 | 21,924.00 |
| 28 Mar 2024 | 182,050.00 | 2,350.00 | 1.31% | 179,650.00 | 182,950.00 | 176,050.00 | 18,714.00 |
| 27 Mar 2024 | 179,700.00 | -7,550.00 | -4.03% | 187,150.00 | 188,400.00 | 178,500.00 | 25,165.00 |
| 26 Mar 2024 | 187,250.00 | 6,950.00 | 3.85% | 180,100.00 | 188,400.00 | 179,450.00 | 24,714.00 |
| 25 Mar 2024 | 180,300.00 | 600.00 | 0.33% | 179,600.00 | 184,400.00 | 178,250.00 | 19,645.00 |
| 24 Mar 2024 | 179,700.00 | 2,450.00 | 1.38% | 176,550.00 | 181,150.00 | 174,600.00 | 11,463.00 |
| 23 Mar 2024 | 177,250.00 | 2,950.00 | 1.69% | 174,600.00 | 180,550.00 | 172,300.00 | 9,929.00 |
| 22 Mar 2024 | 174,300.00 | -5,300.00 | -2.95% | 179,950.00 | 181,400.00 | 168,550.00 | 23,762.00 |
| 21 Mar 2024 | 179,600.00 | 3,150.00 | 1.79% | 176,800.00 | 181,850.00 | 170,000.00 | 21,923.00 |
| 20 Mar 2024 | 176,450.00 | 12,950.00 | 7.92% | 163,750.00 | 178,250.00 | 155,350.00 | 31,148.00 |
| 19 Mar 2024 | 163,500.00 | -17,100.00 | -9.47% | 180,900.00 | 182,400.00 | 160,400.00 | 33,060.00 |
| 18 Mar 2024 | 180,600.00 | -5,750.00 | -3.09% | 185,600.00 | 188,200.00 | 176,500.00 | 21,602.00 |
| 17 Mar 2024 | 186,350.00 | 10,550.00 | 6.00% | 175,650.00 | 188,800.00 | 165,800.00 | 31,287.00 |
| 16 Mar 2024 | 175,800.00 | -12,200.00 | -6.49% | 188,600.00 | 190,600.00 | 170,950.00 | 27,425.00 |
| 15 Mar 2024 | 188,000.00 | -12,800.00 | -6.37% | 201,250.00 | 203,500.00 | 179,000.00 | 40,122.00 |
| 14 Mar 2024 | 200,800.00 | -2,300.00 | -1.13% | 202,000.00 | 206,650.00 | 188,950.00 | 34,139.00 |
| 13 Mar 2024 | 203,100.00 | 11,400.00 | 5.95% | 190,900.00 | 233,050.00 | 189,000.00 | 53,799.00 |
| 12 Mar 2024 | 191,700.00 | 1,850.00 | 0.97% | 191,900.00 | 194,050.00 | 178,400.00 | 40,518.00 |
| 11 Mar 2024 | 189,850.00 | 10,350.00 | 5.77% | 180,300.00 | 198,000.00 | 171,650.00 | 54,347.00 |
| 10 Mar 2024 | 179,500.00 | -7,900.00 | -4.22% | 184,000.00 | 186,850.00 | 174,800.00 | 26,276.00 |
| 09 Mar 2024 | 187,400.00 | 0.00 | 0.00% | 187,400.00 | 187,400.00 | 187,400.00 | 0.00 |
| 08 Mar 2024 | 187,400.00 | -1,050.00 | -0.56% | 185,300.00 | 194,050.00 | 180,200.00 | 48,509.00 |
| 07 Mar 2024 | 188,450.00 | 9,150.00 | 5.10% | 178,500.00 | 188,500.00 | 170,100.00 | 57,017.00 |
| 06 Mar 2024 | 179,300.00 | 27,650.00 | 18.23% | 152,300.00 | 180,550.00 | 143,450.00 | 86,589.00 |
| 05 Mar 2024 | 151,650.00 | -8,200.00 | -5.13% | 161,100.00 | 169,450.00 | 140,600.00 | 86,677.00 |
| 04 Mar 2024 | 159,850.00 | 2,700.00 | 1.72% | 156,800.00 | 161,350.00 | 153,750.00 | 63,359.00 |
| 03 Mar 2024 | 157,150.00 | -5,350.00 | -3.29% | 168,950.00 | 169,100.00 | 152,150.00 | 46,166.00 |
| 02 Mar 2024 | 162,500.00 | 7,450.00 | 4.80% | 155,100.00 | 166,300.00 | 154,300.00 | 62,380.00 |
| 01 Mar 2024 | 155,050.00 | 6,600.00 | 4.45% | 149,200.00 | 155,800.00 | 148,750.00 | 39,087.00 |
| 29 Feb 2024 | 148,450.00 | 1,750.00 | 1.19% | 145,800.00 | 160,450.00 | 144,200.00 | 68,888.00 |
| 28 Feb 2024 | 146,700.00 | 2,400.00 | 1.66% | 143,950.00 | 149,950.00 | 139,600.00 | 52,975.00 |
| 27 Feb 2024 | 144,300.00 | 3,500.00 | 2.49% | 141,100.00 | 145,600.00 | 138,900.00 | 38,573.00 |
| 26 Feb 2024 | 140,800.00 | 2,800.00 | 2.03% | 138,550.00 | 142,500.00 | 134,350.00 | 47,939.00 |
| 25 Feb 2024 | 138,000.00 | -1,500.00 | -1.08% | 140,050.00 | 140,400.00 | 134,800.00 | 32,637.00 |
| 24 Feb 2024 | 139,500.00 | 7,200.00 | 5.44% | 131,050.00 | 145,150.00 | 130,450.00 | 84,075.00 |
| 23 Feb 2024 | 132,300.00 | 4,000.00 | 3.12% | 128,250.00 | 141,700.00 | 125,400.00 | 47,880.00 |
| 22 Feb 2024 | 128,300.00 | 250.00 | 0.20% | 128,100.00 | 130,150.00 | 126,100.00 | 19,720.00 |
| 21 Feb 2024 | 128,050.00 | -1,700.00 | -1.31% | 129,850.00 | 130,600.00 | 124,550.00 | 28,311.00 |
| 20 Feb 2024 | 129,750.00 | -4,300.00 | -3.21% | 133,300.00 | 134,500.00 | 125,900.00 | 30,128.00 |
| 19 Feb 2024 | 134,050.00 | 3,500.00 | 2.68% | 130,650.00 | 135,450.00 | 130,250.00 | 32,328.00 |
| 18 Feb 2024 | 130,550.00 | 750.00 | 0.58% | 130,000.00 | 131,400.00 | 127,900.00 | 24,564.00 |
| 17 Feb 2024 | 129,800.00 | -1,350.00 | -1.03% | 130,200.00 | 131,250.00 | 125,950.00 | 27,309.00 |
| 16 Feb 2024 | 131,150.00 | 4,200.00 | 3.31% | 126,900.00 | 131,300.00 | 125,050.00 | 37,466.00 |
| 15 Feb 2024 | 126,950.00 | 3,400.00 | 2.75% | 124,150.00 | 128,000.00 | 122,850.00 | 49,924.00 |
| 14 Feb 2024 | 123,550.00 | 2,050.00 | 1.69% | 121,400.00 | 124,850.00 | 120,750.00 | 32,805.00 |
| 13 Feb 2024 | 121,500.00 | -350.00 | -0.29% | 121,700.00 | 122,500.00 | 119,450.00 | 29,752.00 |
| 12 Feb 2024 | 121,850.00 | 3,700.00 | 3.13% | 118,100.00 | 122,200.00 | 115,800.00 | 33,312.00 |
| 11 Feb 2024 | 118,150.00 | -1,250.00 | -1.05% | 119,400.00 | 121,150.00 | 117,700.00 | 27,920.00 |
| 10 Feb 2024 | 119,400.00 | 1,200.00 | 1.02% | 118,200.00 | 120,550.00 | 116,150.00 | 30,429.00 |
| 09 Feb 2024 | 118,200.00 | 1,550.00 | 1.33% | 116,750.00 | 122,450.00 | 116,550.00 | 42,625.00 |
| 08 Feb 2024 | 116,650.00 | 2,250.00 | 1.97% | 114,600.00 | 118,000.00 | 114,300.00 | 31,113.00 |
| 07 Feb 2024 | 114,400.00 | -1,350.00 | -1.17% | 115,750.00 | 116,400.00 | 113,000.00 | 26,920.00 |
| 06 Feb 2024 | 115,750.00 | -350.00 | -0.30% | 116,150.00 | 117,400.00 | 113,500.00 | 16,816.00 |
| 05 Feb 2024 | 116,100.00 | 1,200.00 | 1.04% | 114,900.00 | 118,000.00 | 112,550.00 | 31,006.00 |
| 04 Feb 2024 | 114,900.00 | -3,250.00 | -2.75% | 118,100.00 | 118,100.00 | 114,750.00 | 19,097.00 |
| 03 Feb 2024 | 118,150.00 | 250.00 | 0.21% | 118,100.00 | 119,450.00 | 116,800.00 | 24,286.00 |
| 02 Feb 2024 | 117,900.00 | 2,450.00 | 2.12% | 114,400.00 | 118,800.00 | 113,150.00 | 51,441.00 |
| 01 Feb 2024 | 115,450.00 | -3,300.00 | -2.78% | 118,400.00 | 118,800.00 | 114,400.00 | 42,206.00 |
| 31 Ene 2024 | 118,750.00 | -9,100.00 | -7.12% | 127,750.00 | 128,200.00 | 117,800.00 | 68,252.00 |
| 30 Ene 2024 | 127,850.00 | 0.00 | 0.00% | 128,100.00 | 130,500.00 | 125,900.00 | 16,995.00 |
| 29 Ene 2024 | 127,850.00 | 2,450.00 | 1.95% | 125,400.00 | 128,350.00 | 124,300.00 | 10,326.00 |
| 28 Ene 2024 | 125,400.00 | -1,000.00 | -0.79% | 126,500.00 | 128,750.00 | 124,200.00 | 12,631.00 |
| 27 Ene 2024 | 126,400.00 | 450.00 | 0.36% | 126,000.00 | 127,450.00 | 124,350.00 | 7,670.00 |
