Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ARDRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 148.20 | -1.70 | -1.13% | 149.80 | 151.30 | 146.30 | 4,972,086.00 |
| 03 May 2024 | 149.90 | 5.20 | 3.59% | 144.10 | 151.60 | 142.90 | 5,512,399.00 |
| 02 May 2024 | 144.70 | 1.30 | 0.91% | 144.40 | 146.50 | 136.20 | 6,669,910.00 |
| 01 May 2024 | 143.40 | -4.00 | -2.71% | 147.40 | 148.60 | 132.20 | 10,112,498.00 |
| 30 Abr 2024 | 147.40 | -5.90 | -3.85% | 150.50 | 153.00 | 142.20 | 8,734,833.00 |
| 29 Abr 2024 | 153.30 | 1.30 | 0.86% | 152.40 | 155.00 | 146.30 | 7,073,378.00 |
| 28 Abr 2024 | 152.00 | -6.30 | -3.98% | 157.30 | 159.10 | 151.30 | 5,514,066.00 |
| 27 Abr 2024 | 158.30 | 3.60 | 2.33% | 153.80 | 160.80 | 149.00 | 11,778,234.00 |
| 26 Abr 2024 | 154.70 | 0.900 | 0.59% | 153.50 | 154.70 | 148.40 | 6,082,574.00 |
| 25 Abr 2024 | 153.80 | -5.30 | -3.33% | 159.90 | 159.90 | 148.40 | 16,411,105.00 |
| 24 Abr 2024 | 159.10 | -9.70 | -5.75% | 182.40 | 188.00 | 157.40 | 24,668,095.00 |
| 23 Abr 2024 | 168.80 | 8.80 | 5.50% | 159.40 | 174.50 | 159.30 | 39,565,618.00 |
| 22 Abr 2024 | 160.00 | 2.20 | 1.39% | 157.50 | 160.70 | 156.80 | 4,960,981.00 |
| 21 Abr 2024 | 157.80 | -3.60 | -2.23% | 161.60 | 163.30 | 156.10 | 7,676,219.00 |
| 20 Abr 2024 | 161.40 | 9.90 | 6.53% | 150.60 | 164.00 | 149.10 | 7,668,780.00 |
| 19 Abr 2024 | 151.50 | -0.500 | -0.33% | 153.00 | 153.30 | 139.80 | 11,881,343.00 |
| 18 Abr 2024 | 152.00 | 1.80 | 1.20% | 149.70 | 153.50 | 146.10 | 10,392,082.00 |
| 17 Abr 2024 | 150.20 | -3.70 | -2.40% | 150.80 | 153.10 | 144.70 | 11,886,591.00 |
| 16 Abr 2024 | 153.90 | 3.60 | 2.40% | 150.60 | 166.70 | 143.00 | 26,862,373.00 |
| 15 Abr 2024 | 150.30 | -7.10 | -4.51% | 157.70 | 159.80 | 149.60 | 9,663,836.00 |
| 14 Abr 2024 | 157.40 | 10.40 | 7.07% | 146.40 | 159.80 | 144.00 | 14,083,487.00 |
| 13 Abr 2024 | 147.00 | -20.60 | -12.29% | 167.00 | 169.00 | 139.50 | 15,262,899.00 |
| 12 Abr 2024 | 167.60 | -14.60 | -8.01% | 192.00 | 192.40 | 163.40 | 27,584,025.00 |
| 11 Abr 2024 | 182.20 | 0.200 | 0.11% | 182.30 | 182.40 | 177.70 | 10,954,542.00 |
| 10 Abr 2024 | 182.00 | -7.00 | -3.70% | 185.60 | 185.90 | 175.00 | 20,779,047.00 |
| 09 Abr 2024 | 189.00 | 3.60 | 1.94% | 188.60 | 211.90 | 185.60 | 50,150,944.00 |
| 08 Abr 2024 | 185.40 | 3.50 | 1.92% | 180.20 | 185.60 | 176.20 | 9,379,266.00 |
| 07 Abr 2024 | 181.90 | 6.10 | 3.47% | 175.50 | 182.00 | 174.50 | 5,330,184.00 |
| 06 Abr 2024 | 175.80 | 3.10 | 1.80% | 172.50 | 178.50 | 172.40 | 7,845,737.00 |
| 05 Abr 2024 | 172.70 | -4.80 | -2.70% | 177.50 | 179.60 | 169.20 | 8,730,564.00 |
| 04 Abr 2024 | 177.50 | 6.70 | 3.92% | 170.00 | 179.00 | 166.30 | 7,417,865.00 |
| 03 Abr 2024 | 170.80 | 0.200 | 0.12% | 170.50 | 173.90 | 164.00 | 6,565,121.00 |
| 02 Abr 2024 | 170.60 | -13.40 | -7.28% | 184.10 | 184.90 | 165.90 | 14,158,292.00 |
| 01 Abr 2024 | 184.00 | -13.00 | -6.60% | 196.30 | 198.00 | 178.70 | 13,781,425.00 |
| 31 Mar 2024 | 197.00 | 2.70 | 1.39% | 195.10 | 197.60 | 191.90 | 8,118,271.00 |
| 30 Mar 2024 | 194.30 | -9.50 | -4.66% | 201.90 | 202.20 | 193.00 | 11,830,855.00 |
| 29 Mar 2024 | 203.80 | 9.40 | 4.84% | 205.90 | 212.80 | 197.30 | 40,360,217.00 |
| 28 Mar 2024 | 194.40 | 0.900 | 0.47% | 192.70 | 197.70 | 187.20 | 16,693,534.00 |
| 27 Mar 2024 | 193.50 | -8.20 | -4.07% | 199.10 | 230.00 | 184.90 | 31,397,055.00 |
| 26 Mar 2024 | 201.70 | 14.40 | 7.69% | 185.40 | 204.60 | 184.90 | 37,725,047.00 |
| 25 Mar 2024 | 187.30 | 12.60 | 7.21% | 174.80 | 188.00 | 171.10 | 14,957,481.00 |
| 24 Mar 2024 | 174.70 | 3.80 | 2.22% | 170.70 | 175.00 | 167.00 | 9,787,847.00 |
| 23 Mar 2024 | 170.90 | 4.10 | 2.46% | 167.00 | 173.90 | 165.90 | 10,739,063.00 |
| 22 Mar 2024 | 166.80 | -3.50 | -2.06% | 170.60 | 171.00 | 160.90 | 12,165,926.00 |
| 21 Mar 2024 | 170.30 | 4.10 | 2.47% | 166.70 | 174.80 | 163.40 | 21,798,832.00 |
| 20 Mar 2024 | 166.20 | 12.20 | 7.92% | 154.60 | 166.80 | 145.20 | 18,829,855.00 |
| 19 Mar 2024 | 154.00 | -17.10 | -9.99% | 171.60 | 174.90 | 149.20 | 25,392,177.00 |
| 18 Mar 2024 | 171.10 | -4.20 | -2.40% | 179.70 | 180.60 | 168.00 | 25,420,770.00 |
| 17 Mar 2024 | 175.30 | 2.60 | 1.51% | 174.00 | 175.80 | 157.10 | 18,583,050.00 |
| 16 Mar 2024 | 172.70 | -18.30 | -9.58% | 191.00 | 192.20 | 167.00 | 14,913,571.00 |
| 15 Mar 2024 | 191.00 | -12.10 | -5.96% | 201.10 | 203.90 | 177.30 | 23,341,608.00 |
| 14 Mar 2024 | 203.10 | 6.90 | 3.52% | 196.00 | 203.10 | 181.20 | 27,655,620.00 |
| 13 Mar 2024 | 196.20 | 6.70 | 3.54% | 187.10 | 200.00 | 184.80 | 28,733,921.00 |
| 12 Mar 2024 | 189.50 | 3.00 | 1.61% | 184.00 | 190.20 | 176.00 | 29,808,296.00 |
| 11 Mar 2024 | 186.50 | 12.30 | 7.06% | 175.00 | 187.80 | 164.00 | 37,820,673.00 |
| 10 Mar 2024 | 174.20 | 4.30 | 2.53% | 172.40 | 177.10 | 167.80 | 22,335,497.00 |
| 09 Mar 2024 | 169.90 | 0.00 | 0.00% | 169.90 | 169.90 | 169.90 | 0.00 |
| 08 Mar 2024 | 169.90 | -1.10 | -0.64% | 170.10 | 171.00 | 164.30 | 21,583,305.00 |
| 07 Mar 2024 | 171.00 | 9.00 | 5.56% | 171.80 | 180.40 | 168.00 | 41,401,638.00 |
| 06 Mar 2024 | 162.00 | 5.90 | 3.78% | 156.80 | 162.00 | 147.70 | 19,421,250.00 |
| 05 Mar 2024 | 156.10 | -14.40 | -8.45% | 169.00 | 169.40 | 148.00 | 32,281,537.00 |
| 04 Mar 2024 | 170.50 | -2.70 | -1.56% | 170.10 | 171.90 | 161.00 | 39,051,120.00 |
| 03 Mar 2024 | 173.20 | 9.50 | 5.80% | 167.90 | 189.00 | 164.00 | 47,648,984.00 |
| 02 Mar 2024 | 163.70 | 9.30 | 6.02% | 154.30 | 164.60 | 153.10 | 27,698,688.00 |
| 01 Mar 2024 | 154.40 | 6.90 | 4.68% | 147.10 | 154.70 | 146.20 | 23,264,404.00 |
| 29 Feb 2024 | 147.50 | 7.50 | 5.36% | 140.00 | 148.30 | 136.50 | 30,152,660.00 |
| 28 Feb 2024 | 140.00 | 2.80 | 2.04% | 143.60 | 143.60 | 134.20 | 28,731,424.00 |
| 27 Feb 2024 | 137.20 | 5.30 | 4.02% | 131.70 | 137.50 | 131.60 | 26,456,776.00 |
| 26 Feb 2024 | 131.90 | -0.300 | -0.23% | 132.20 | 132.40 | 127.00 | 8,851,723.00 |
| 25 Feb 2024 | 132.20 | 1.70 | 1.30% | 130.50 | 133.80 | 129.90 | 12,430,446.00 |
| 24 Feb 2024 | 130.50 | -1.70 | -1.29% | 132.20 | 132.70 | 129.40 | 7,553,916.00 |
| 23 Feb 2024 | 132.20 | -1.10 | -0.83% | 133.30 | 135.00 | 130.90 | 12,242,306.00 |
| 22 Feb 2024 | 133.30 | -3.20 | -2.34% | 135.90 | 136.60 | 131.10 | 13,438,380.00 |
| 21 Feb 2024 | 136.50 | -5.50 | -3.87% | 142.20 | 142.20 | 133.20 | 34,170,453.00 |
| 20 Feb 2024 | 142.00 | 10.10 | 7.66% | 131.90 | 153.00 | 130.90 | 61,695,988.00 |
| 19 Feb 2024 | 131.90 | 4.80 | 3.78% | 127.10 | 133.50 | 127.10 | 21,279,615.00 |
| 18 Feb 2024 | 127.10 | 1.00 | 0.79% | 126.90 | 128.10 | 125.80 | 5,794,179.00 |
| 17 Feb 2024 | 126.10 | -2.60 | -2.02% | 129.10 | 130.00 | 123.40 | 9,041,394.00 |
| 16 Feb 2024 | 128.70 | 5.50 | 4.46% | 123.30 | 129.00 | 122.40 | 9,187,816.00 |
| 15 Feb 2024 | 123.20 | 3.40 | 2.84% | 120.00 | 124.00 | 119.50 | 7,670,403.00 |
| 14 Feb 2024 | 119.80 | 2.40 | 2.04% | 117.40 | 120.40 | 117.20 | 4,223,104.00 |
| 13 Feb 2024 | 117.40 | -1.40 | -1.18% | 118.80 | 119.30 | 116.50 | 3,667,972.00 |
| 12 Feb 2024 | 118.80 | 0.300 | 0.25% | 118.30 | 119.30 | 116.10 | 2,728,408.00 |
| 11 Feb 2024 | 118.50 | 1.00 | 0.85% | 117.50 | 120.30 | 116.60 | 5,036,064.00 |
| 10 Feb 2024 | 117.50 | 0.100 | 0.09% | 117.70 | 118.60 | 115.70 | 3,320,857.00 |
| 09 Feb 2024 | 117.40 | 1.80 | 1.56% | 115.50 | 119.00 | 114.40 | 3,973,505.00 |
| 08 Feb 2024 | 115.60 | 2.60 | 2.30% | 113.00 | 115.60 | 112.80 | 2,810,460.00 |
| 07 Feb 2024 | 113.00 | 0.200 | 0.18% | 112.80 | 113.50 | 111.50 | 1,932,868.00 |
| 06 Feb 2024 | 112.80 | -0.400 | -0.35% | 113.00 | 113.30 | 111.70 | 1,564,055.00 |
| 05 Feb 2024 | 113.20 | 0.300 | 0.27% | 112.40 | 113.60 | 110.80 | 2,314,071.00 |
| 04 Feb 2024 | 112.90 | -3.10 | -2.67% | 115.90 | 116.20 | 112.00 | 1,880,234.00 |
| 03 Feb 2024 | 116.00 | 0.400 | 0.35% | 115.60 | 116.40 | 115.40 | 1,301,641.00 |
