Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADAKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 674.00 | 11.80 | 1.78% | 663.40 | 677.80 | 642.90 | 14,135,331.00 |
| 17 Abr 2024 | 662.20 | -24.10 | -3.51% | 687.60 | 693.60 | 647.00 | 14,708,294.00 |
| 16 Abr 2024 | 686.30 | -14.80 | -2.11% | 701.40 | 717.50 | 666.90 | 14,372,830.00 |
| 15 Abr 2024 | 701.10 | -3.40 | -0.48% | 701.50 | 735.90 | 670.10 | 14,523,646.00 |
| 14 Abr 2024 | 704.50 | 24.50 | 3.60% | 677.90 | 718.70 | 661.00 | 17,682,257.00 |
| 13 Abr 2024 | 680.00 | -68.60 | -9.16% | 745.00 | 757.80 | 632.40 | 17,099,036.00 |
| 12 Abr 2024 | 748.60 | -92.90 | -11.04% | 841.70 | 846.60 | 707.10 | 12,791,653.00 |
| 11 Abr 2024 | 841.50 | 4.80 | 0.57% | 836.20 | 846.00 | 828.90 | 9,099,439.00 |
| 10 Abr 2024 | 836.70 | -15.30 | -1.80% | 850.00 | 855.10 | 814.00 | 12,386,849.00 |
| 09 Abr 2024 | 852.00 | -22.30 | -2.55% | 873.80 | 885.90 | 850.20 | 10,990,801.00 |
| 08 Abr 2024 | 874.30 | 29.20 | 3.46% | 844.90 | 878.00 | 830.00 | 11,924,592.00 |
| 07 Abr 2024 | 845.10 | 3.80 | 0.45% | 840.00 | 853.80 | 838.00 | 8,515,724.00 |
| 06 Abr 2024 | 841.30 | 6.80 | 0.81% | 833.50 | 846.60 | 829.70 | 5,439,825.00 |
| 05 Abr 2024 | 834.50 | -12.50 | -1.48% | 847.40 | 849.10 | 820.00 | 9,696,121.00 |
| 04 Abr 2024 | 847.00 | 13.50 | 1.62% | 833.00 | 862.00 | 821.80 | 12,399,136.00 |
| 03 Abr 2024 | 833.50 | -18.60 | -2.18% | 852.90 | 863.80 | 830.00 | 11,515,003.00 |
| 02 Abr 2024 | 852.10 | -42.00 | -4.70% | 893.40 | 894.00 | 842.80 | 11,771,651.00 |
| 01 Abr 2024 | 894.10 | -29.60 | -3.20% | 922.00 | 923.00 | 876.40 | 10,375,818.00 |
| 31 Mar 2024 | 923.70 | -1.60 | -0.17% | 923.10 | 930.90 | 919.30 | 6,632,151.00 |
| 30 Mar 2024 | 925.30 | -22.70 | -2.39% | 949.80 | 954.40 | 923.10 | 9,188,463.00 |
| 29 Mar 2024 | 948.00 | 18.60 | 2.00% | 928.30 | 950.90 | 910.90 | 12,639,121.00 |
| 28 Mar 2024 | 929.40 | -4.60 | -0.49% | 932.10 | 937.00 | 913.90 | 11,322,857.00 |
| 27 Mar 2024 | 934.00 | -16.90 | -1.78% | 951.00 | 956.40 | 909.30 | 13,712,585.00 |
| 26 Mar 2024 | 950.90 | 17.90 | 1.92% | 931.00 | 968.00 | 927.90 | 13,854,052.00 |
| 25 Mar 2024 | 933.00 | 3.10 | 0.33% | 928.70 | 945.30 | 919.00 | 13,966,954.00 |
| 24 Mar 2024 | 929.90 | 21.40 | 2.36% | 907.50 | 932.00 | 907.30 | 12,888,282.00 |
| 23 Mar 2024 | 908.50 | 6.90 | 0.77% | 903.10 | 924.60 | 895.00 | 12,651,595.00 |
| 22 Mar 2024 | 901.60 | -19.20 | -2.09% | 918.00 | 926.40 | 881.30 | 13,831,292.00 |
| 21 Mar 2024 | 920.80 | -19.00 | -2.02% | 937.50 | 943.70 | 906.00 | 16,292,490.00 |
| 20 Mar 2024 | 939.80 | 65.30 | 7.47% | 877.20 | 948.80 | 847.60 | 19,884,180.00 |
| 19 Mar 2024 | 874.50 | -95.50 | -9.85% | 968.20 | 973.80 | 866.70 | 16,530,710.00 |
| 18 Mar 2024 | 970.00 | -28.80 | -2.88% | 993.90 | 1,011.00 | 952.00 | 15,661,723.00 |
| 17 Mar 2024 | 998.80 | 23.00 | 2.36% | 981.10 | 1,002.00 | 920.90 | 15,099,573.00 |
| 16 Mar 2024 | 975.80 | -81.20 | -7.68% | 1,057.00 | 1,066.00 | 959.10 | 15,782,228.00 |
| 15 Mar 2024 | 1,057.00 | -22.00 | -2.04% | 1,085.00 | 1,107.00 | 985.60 | 16,666,190.00 |
| 14 Mar 2024 | 1,079.00 | -10.00 | -0.92% | 1,091.00 | 1,148.00 | 1,044.00 | 17,675,360.00 |
| 13 Mar 2024 | 1,089.00 | 30.00 | 2.83% | 1,060.00 | 1,095.00 | 1,048.00 | 14,157,337.00 |
| 12 Mar 2024 | 1,059.00 | -16.00 | -1.49% | 1,074.00 | 1,081.00 | 1,020.00 | 14,486,820.00 |
| 11 Mar 2024 | 1,075.00 | 59.00 | 5.81% | 1,015.00 | 1,096.00 | 973.00 | 17,986,491.00 |
| 10 Mar 2024 | 1,016.00 | -7.00 | -0.68% | 1,041.00 | 1,047.00 | 1,001.00 | 13,671,084.00 |
| 09 Mar 2024 | 1,023.00 | 0.00 | 0.00% | 1,023.00 | 1,023.00 | 1,023.00 | 0.00 |
| 08 Mar 2024 | 1,023.00 | -24.00 | -2.29% | 1,049.00 | 1,063.00 | 996.50 | 15,498,060.00 |
| 07 Mar 2024 | 1,047.00 | 12.00 | 1.16% | 1,041.00 | 1,059.00 | 1,015.00 | 18,368,218.00 |
| 06 Mar 2024 | 1,035.00 | 42.00 | 4.23% | 997.00 | 1,058.00 | 937.70 | 18,458,420.00 |
| 05 Mar 2024 | 993.00 | -84.00 | -7.80% | 1,074.00 | 1,102.00 | 907.00 | 17,602,847.00 |
| 04 Mar 2024 | 1,077.00 | 61.00 | 6.00% | 1,016.00 | 1,115.00 | 1,008.00 | 16,619,087.00 |
| 03 Mar 2024 | 1,016.00 | -18.00 | -1.74% | 1,028.00 | 1,032.00 | 951.70 | 12,626,541.00 |
| 02 Mar 2024 | 1,034.00 | 27.00 | 2.68% | 1,006.00 | 1,076.00 | 1,006.00 | 14,299,226.00 |
| 01 Mar 2024 | 1,007.00 | 85.00 | 9.22% | 921.60 | 1,009.00 | 919.30 | 16,101,771.00 |
| 29 Feb 2024 | 922.00 | 35.40 | 3.99% | 882.00 | 984.40 | 871.80 | 15,974,199.00 |
| 28 Feb 2024 | 886.60 | 28.10 | 3.27% | 859.30 | 911.20 | 845.40 | 17,766,972.00 |
| 27 Feb 2024 | 858.50 | 8.40 | 0.99% | 852.50 | 868.20 | 843.40 | 16,420,775.00 |
| 26 Feb 2024 | 850.10 | 35.00 | 4.29% | 815.00 | 851.00 | 788.10 | 15,795,245.00 |
| 25 Feb 2024 | 815.10 | -8.20 | -1.00% | 822.60 | 827.80 | 802.60 | 9,349,986.00 |
| 24 Feb 2024 | 823.30 | 10.30 | 1.27% | 812.60 | 827.10 | 793.90 | 12,187,904.00 |
| 23 Feb 2024 | 813.00 | -5.00 | -0.61% | 817.50 | 830.10 | 800.90 | 10,292,232.00 |
| 22 Feb 2024 | 818.00 | -18.70 | -2.23% | 836.60 | 842.00 | 812.90 | 13,191,437.00 |
| 21 Feb 2024 | 836.70 | -22.80 | -2.65% | 858.60 | 864.00 | 810.50 | 14,988,882.00 |
| 20 Feb 2024 | 859.50 | -14.60 | -1.67% | 875.00 | 885.50 | 833.30 | 17,103,592.00 |
| 19 Feb 2024 | 874.10 | 19.50 | 2.28% | 854.40 | 881.20 | 854.00 | 15,766,021.00 |
| 18 Feb 2024 | 854.60 | 11.60 | 1.38% | 843.50 | 881.20 | 843.30 | 17,243,461.00 |
| 17 Feb 2024 | 843.00 | 14.80 | 1.79% | 828.20 | 845.00 | 787.10 | 12,750,748.00 |
| 16 Feb 2024 | 828.20 | -7.30 | -0.87% | 840.00 | 843.70 | 810.00 | 15,728,611.00 |
| 15 Feb 2024 | 835.50 | 54.00 | 6.91% | 781.10 | 839.00 | 778.40 | 17,956,932.00 |
| 14 Feb 2024 | 781.50 | 42.50 | 5.75% | 739.00 | 785.10 | 731.40 | 15,060,294.00 |
| 13 Feb 2024 | 739.00 | -11.40 | -1.52% | 753.00 | 760.80 | 726.70 | 14,290,983.00 |
| 12 Feb 2024 | 750.40 | 17.20 | 2.35% | 732.50 | 757.50 | 721.10 | 12,542,947.00 |
| 11 Feb 2024 | 733.20 | -11.10 | -1.49% | 746.50 | 762.30 | 725.20 | 12,860,332.00 |
| 10 Feb 2024 | 744.30 | 16.10 | 2.21% | 729.30 | 751.60 | 713.10 | 10,767,031.00 |
| 09 Feb 2024 | 728.20 | 3.10 | 0.43% | 726.80 | 744.20 | 719.50 | 15,862,007.00 |
| 08 Feb 2024 | 725.10 | 43.10 | 6.32% | 683.30 | 732.60 | 683.30 | 18,533,421.00 |
| 07 Feb 2024 | 682.00 | -0.500 | -0.07% | 682.50 | 687.20 | 653.30 | 14,574,885.00 |
| 06 Feb 2024 | 682.50 | 0.500 | 0.07% | 682.00 | 688.80 | 673.00 | 8,480,724.00 |
| 05 Feb 2024 | 682.00 | -0.200 | -0.03% | 681.10 | 694.50 | 673.00 | 10,257,432.00 |
| 04 Feb 2024 | 682.20 | -24.40 | -3.45% | 706.20 | 706.40 | 682.10 | 8,724,514.00 |
| 03 Feb 2024 | 706.60 | 0.600 | 0.08% | 707.60 | 723.50 | 705.00 | 10,316,196.00 |
| 02 Feb 2024 | 706.00 | 8.20 | 1.18% | 699.00 | 719.80 | 691.20 | 12,507,554.00 |
| 01 Feb 2024 | 697.80 | 9.50 | 1.38% | 687.10 | 698.10 | 671.00 | 8,855,623.00 |
| 31 Ene 2024 | 688.30 | -17.70 | -2.51% | 704.80 | 712.00 | 682.00 | 11,001,185.00 |
| 30 Ene 2024 | 706.00 | -11.50 | -1.60% | 718.00 | 731.70 | 703.10 | 12,589,095.00 |
| 29 Ene 2024 | 717.50 | 43.40 | 6.44% | 672.90 | 720.00 | 666.50 | 10,182,405.00 |
| 28 Ene 2024 | 674.10 | 3.10 | 0.46% | 671.00 | 688.00 | 667.00 | 9,070,862.00 |
| 27 Ene 2024 | 671.00 | 4.00 | 0.60% | 668.00 | 675.00 | 655.00 | 8,378,980.00 |
| 26 Ene 2024 | 667.00 | 23.00 | 3.57% | 644.00 | 675.00 | 639.00 | 11,653,721.00 |
| 25 Ene 2024 | 644.00 | -12.00 | -1.83% | 657.00 | 666.00 | 635.00 | 11,569,498.00 |
| 24 Ene 2024 | 656.00 | -8.00 | -1.20% | 664.00 | 665.00 | 639.00 | 12,724,655.00 |
| 23 Ene 2024 | 664.00 | 2.00 | 0.30% | 662.00 | 673.00 | 623.00 | 13,852,840.00 |
| 22 Ene 2024 | 662.00 | -34.00 | -4.89% | 694.00 | 699.00 | 661.00 | 13,040,150.00 |
| 21 Ene 2024 | 696.00 | -15.00 | -2.11% | 710.00 | 720.00 | 695.00 | 7,206,983.00 |
| 20 Ene 2024 | 711.00 | 14.00 | 2.01% | 701.00 | 716.00 | 688.00 | 10,484,836.00 |
