Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AERGOKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 192.70 | -5.40 | -2.73% | 197.60 | 199.00 | 185.70 | 24,286,344.00 |
| 24 Abr 2024 | 198.10 | -10.40 | -4.99% | 208.50 | 210.90 | 197.00 | 28,589,659.00 |
| 23 Abr 2024 | 208.50 | -9.20 | -4.23% | 217.60 | 219.40 | 204.20 | 31,208,904.00 |
| 22 Abr 2024 | 217.70 | 3.20 | 1.49% | 214.50 | 218.50 | 211.50 | 18,717,101.00 |
| 21 Abr 2024 | 214.50 | -1.90 | -0.88% | 215.00 | 227.70 | 212.30 | 25,698,894.00 |
| 20 Abr 2024 | 216.40 | 9.20 | 4.44% | 205.00 | 217.80 | 205.00 | 27,752,850.00 |
| 19 Abr 2024 | 207.20 | 4.00 | 1.97% | 203.00 | 219.20 | 193.90 | 43,833,267.00 |
| 18 Abr 2024 | 203.20 | 1.60 | 0.79% | 201.00 | 204.60 | 189.70 | 30,460,342.00 |
| 17 Abr 2024 | 201.60 | -14.20 | -6.58% | 213.30 | 216.30 | 197.10 | 31,664,227.00 |
| 16 Abr 2024 | 215.80 | -13.90 | -6.05% | 225.30 | 228.60 | 207.00 | 42,546,943.00 |
| 15 Abr 2024 | 229.70 | -14.70 | -6.01% | 243.90 | 246.60 | 219.30 | 47,801,698.00 |
| 14 Abr 2024 | 244.40 | 1.70 | 0.70% | 243.40 | 248.40 | 219.90 | 54,517,975.00 |
| 13 Abr 2024 | 242.70 | -66.10 | -21.41% | 303.30 | 372.90 | 218.10 | 51,828,962.00 |
| 12 Abr 2024 | 308.80 | 20.20 | 7.00% | 281.30 | 318.00 | 271.00 | 44,153,719.00 |
| 11 Abr 2024 | 288.60 | 59.40 | 25.92% | 227.10 | 300.00 | 225.20 | 47,715,650.00 |
| 10 Abr 2024 | 229.20 | -6.30 | -2.68% | 235.20 | 266.00 | 225.10 | 28,106,130.00 |
| 09 Abr 2024 | 235.50 | -9.10 | -3.72% | 245.00 | 249.00 | 233.60 | 11,210,939.00 |
| 08 Abr 2024 | 244.60 | 5.20 | 2.17% | 239.10 | 246.50 | 232.70 | 11,203,019.00 |
| 07 Abr 2024 | 239.40 | -0.800 | -0.33% | 239.60 | 242.00 | 238.00 | 4,774,428.00 |
| 06 Abr 2024 | 240.20 | 2.20 | 0.92% | 236.40 | 243.00 | 232.80 | 5,640,505.00 |
| 05 Abr 2024 | 238.00 | 3.10 | 1.32% | 236.00 | 247.50 | 227.60 | 19,625,086.00 |
| 04 Abr 2024 | 234.90 | 6.60 | 2.89% | 230.80 | 235.00 | 222.00 | 9,339,138.00 |
| 03 Abr 2024 | 228.30 | -2.80 | -1.21% | 232.60 | 234.20 | 223.00 | 7,897,002.00 |
| 02 Abr 2024 | 231.10 | -18.30 | -7.34% | 249.30 | 250.00 | 224.70 | 13,628,592.00 |
| 01 Abr 2024 | 249.40 | -11.90 | -4.55% | 260.50 | 261.50 | 243.60 | 15,914,405.00 |
| 31 Mar 2024 | 261.30 | 4.70 | 1.83% | 259.60 | 264.10 | 253.10 | 10,903,938.00 |
| 30 Mar 2024 | 256.60 | -1.80 | -0.70% | 260.10 | 261.90 | 254.50 | 11,908,231.00 |
| 29 Mar 2024 | 258.40 | 5.50 | 2.17% | 254.70 | 263.00 | 252.90 | 19,038,872.00 |
| 28 Mar 2024 | 252.90 | -7.10 | -2.73% | 259.30 | 260.30 | 248.00 | 15,842,959.00 |
| 27 Mar 2024 | 260.00 | -13.80 | -5.04% | 271.40 | 272.20 | 252.40 | 30,800,972.00 |
| 26 Mar 2024 | 273.80 | 9.90 | 3.75% | 263.90 | 317.50 | 262.00 | 45,143,086.00 |
| 25 Mar 2024 | 263.90 | 26.30 | 11.07% | 237.30 | 264.70 | 235.50 | 16,728,610.00 |
| 24 Mar 2024 | 237.60 | 3.60 | 1.54% | 234.20 | 238.30 | 229.00 | 8,449,055.00 |
| 23 Mar 2024 | 234.00 | -2.10 | -0.89% | 235.00 | 240.00 | 230.00 | 11,320,536.00 |
| 22 Mar 2024 | 236.10 | 1.10 | 0.47% | 233.20 | 236.10 | 221.70 | 17,105,368.00 |
| 21 Mar 2024 | 235.00 | 5.80 | 2.53% | 234.00 | 255.00 | 227.80 | 32,851,242.00 |
| 20 Mar 2024 | 229.20 | 20.50 | 9.82% | 207.50 | 230.20 | 199.30 | 21,233,898.00 |
| 19 Mar 2024 | 208.70 | -13.40 | -6.03% | 222.30 | 226.20 | 201.00 | 18,181,963.00 |
| 18 Mar 2024 | 222.10 | -12.70 | -5.41% | 235.40 | 236.00 | 221.10 | 8,327,669.00 |
| 17 Mar 2024 | 234.80 | 4.10 | 1.78% | 231.30 | 235.90 | 214.90 | 15,340,560.00 |
| 16 Mar 2024 | 230.70 | -19.80 | -7.90% | 252.00 | 252.50 | 226.50 | 15,126,152.00 |
| 15 Mar 2024 | 250.50 | -18.50 | -6.88% | 267.10 | 268.80 | 233.60 | 26,368,458.00 |
| 14 Mar 2024 | 269.00 | -2.80 | -1.03% | 273.50 | 276.60 | 251.10 | 27,329,364.00 |
| 13 Mar 2024 | 271.80 | 2.10 | 0.78% | 265.60 | 274.00 | 263.50 | 24,573,681.00 |
| 12 Mar 2024 | 269.70 | 4.70 | 1.77% | 264.30 | 272.50 | 253.80 | 28,285,508.00 |
| 11 Mar 2024 | 265.00 | 12.30 | 4.87% | 251.10 | 266.70 | 240.00 | 31,581,029.00 |
| 10 Mar 2024 | 252.70 | 4.90 | 1.98% | 249.50 | 257.80 | 245.00 | 20,846,747.00 |
| 09 Mar 2024 | 247.80 | 0.00 | 0.00% | 247.80 | 247.80 | 247.80 | 0.00 |
| 08 Mar 2024 | 247.80 | 1.80 | 0.73% | 246.00 | 249.30 | 236.50 | 19,425,336.00 |
| 07 Mar 2024 | 246.00 | 6.80 | 2.84% | 242.50 | 246.10 | 237.10 | 20,901,366.00 |
| 06 Mar 2024 | 239.20 | 1.20 | 0.50% | 236.00 | 240.30 | 217.70 | 28,052,453.00 |
| 05 Mar 2024 | 238.00 | -13.20 | -5.25% | 248.20 | 253.50 | 228.80 | 34,070,001.00 |
| 04 Mar 2024 | 251.20 | 7.40 | 3.04% | 276.70 | 281.80 | 245.10 | 41,246,993.00 |
| 03 Mar 2024 | 243.80 | -4.60 | -1.85% | 243.30 | 254.90 | 225.60 | 17,777,210.00 |
| 02 Mar 2024 | 248.40 | 9.20 | 3.85% | 238.80 | 252.40 | 236.70 | 24,115,035.00 |
| 01 Mar 2024 | 239.20 | 11.70 | 5.14% | 230.30 | 239.90 | 226.10 | 17,777,039.00 |
| 29 Feb 2024 | 227.50 | 12.40 | 5.76% | 214.30 | 232.60 | 209.50 | 28,968,117.00 |
| 28 Feb 2024 | 215.10 | 5.40 | 2.58% | 209.60 | 215.90 | 205.70 | 18,666,201.00 |
| 27 Feb 2024 | 209.70 | -0.400 | -0.19% | 209.30 | 210.00 | 204.50 | 11,025,829.00 |
| 26 Feb 2024 | 210.10 | 2.60 | 1.25% | 207.60 | 210.70 | 197.00 | 13,931,301.00 |
| 25 Feb 2024 | 207.50 | -0.400 | -0.19% | 208.00 | 212.60 | 201.70 | 9,740,164.00 |
| 24 Feb 2024 | 207.90 | -6.80 | -3.17% | 213.00 | 217.90 | 205.30 | 14,417,163.00 |
| 23 Feb 2024 | 214.70 | 8.80 | 4.27% | 205.00 | 219.60 | 203.70 | 24,731,675.00 |
| 22 Feb 2024 | 205.90 | -6.70 | -3.15% | 209.90 | 210.90 | 201.90 | 14,462,013.00 |
| 21 Feb 2024 | 212.60 | 6.90 | 3.35% | 206.50 | 223.90 | 204.00 | 33,605,627.00 |
| 20 Feb 2024 | 205.70 | 7.10 | 3.58% | 198.60 | 215.20 | 196.60 | 27,099,542.00 |
| 19 Feb 2024 | 198.60 | 5.00 | 2.58% | 193.20 | 199.70 | 191.80 | 10,007,529.00 |
| 18 Feb 2024 | 193.60 | 1.30 | 0.68% | 192.20 | 194.80 | 191.20 | 4,326,813.00 |
| 17 Feb 2024 | 192.30 | 3.30 | 1.75% | 188.30 | 197.20 | 187.60 | 11,808,584.00 |
| 16 Feb 2024 | 189.00 | 4.00 | 2.16% | 184.20 | 189.20 | 184.20 | 5,157,218.00 |
| 15 Feb 2024 | 185.00 | 4.70 | 2.61% | 180.00 | 187.00 | 179.80 | 5,786,841.00 |
| 14 Feb 2024 | 180.30 | 3.00 | 1.69% | 177.20 | 180.90 | 176.90 | 2,972,565.00 |
| 13 Feb 2024 | 177.30 | -1.70 | -0.95% | 179.00 | 179.40 | 175.40 | 3,295,111.00 |
| 12 Feb 2024 | 179.00 | 0.600 | 0.34% | 178.00 | 179.60 | 176.40 | 3,264,709.00 |
| 11 Feb 2024 | 178.40 | 2.50 | 1.42% | 175.40 | 179.60 | 174.80 | 2,601,782.00 |
| 10 Feb 2024 | 175.90 | -0.300 | -0.17% | 176.00 | 177.90 | 173.30 | 1,931,534.00 |
| 09 Feb 2024 | 176.20 | 2.00 | 1.15% | 174.70 | 178.90 | 173.00 | 2,718,589.00 |
| 08 Feb 2024 | 174.20 | 2.50 | 1.46% | 170.70 | 175.50 | 170.00 | 2,313,754.00 |
| 07 Feb 2024 | 171.70 | 1.00 | 0.59% | 170.40 | 172.00 | 167.90 | 2,630,199.00 |
| 06 Feb 2024 | 170.70 | 0.600 | 0.35% | 170.10 | 174.20 | 169.00 | 3,084,145.00 |
| 05 Feb 2024 | 170.10 | -0.900 | -0.53% | 170.70 | 172.60 | 168.70 | 1,492,721.00 |
| 04 Feb 2024 | 171.00 | -2.00 | -1.16% | 172.60 | 173.40 | 170.60 | 973,075.00 |
| 03 Feb 2024 | 173.00 | 0.100 | 0.06% | 172.80 | 173.50 | 172.00 | 937,484.00 |
| 02 Feb 2024 | 172.90 | 0.400 | 0.23% | 172.20 | 173.20 | 170.70 | 1,836,808.00 |
| 01 Feb 2024 | 172.50 | 0.600 | 0.35% | 171.30 | 177.30 | 169.60 | 3,898,625.00 |
| 31 Ene 2024 | 171.90 | -4.30 | -2.44% | 176.00 | 176.00 | 171.70 | 1,536,847.00 |
| 30 Ene 2024 | 176.20 | -3.10 | -1.73% | 178.80 | 179.10 | 175.50 | 1,900,272.00 |
| 29 Ene 2024 | 179.30 | 1.90 | 1.07% | 177.40 | 179.40 | 173.70 | 2,919,365.00 |
| 28 Ene 2024 | 177.40 | -3.60 | -1.99% | 180.00 | 182.00 | 177.20 | 2,709,638.00 |
| 27 Ene 2024 | 181.00 | -1.00 | -0.55% | 182.00 | 182.00 | 178.00 | 2,114,891.00 |
