ELFKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 916.70 | -24.80 | -2.63% | 947.00 | 978.00 | 894.00 | 3,390,873.00 |
26 Mar 2024 | 941.50 | 25.80 | 2.82% | 915.50 | 942.50 | 906.40 | 3,683,297.00 |
25 Mar 2024 | 915.70 | 12.10 | 1.34% | 903.30 | 916.90 | 892.40 | 1,948,191.00 |
24 Mar 2024 | 903.60 | 0.500 | 0.06% | 904.90 | 904.90 | 883.00 | 1,480,147.00 |
23 Mar 2024 | 903.10 | -29.40 | -3.15% | 923.00 | 923.00 | 887.60 | 2,963,357.00 |
22 Mar 2024 | 932.50 | 47.50 | 5.37% | 885.40 | 969.00 | 860.00 | 5,739,500.00 |
21 Mar 2024 | 885.00 | -6.70 | -0.75% | 889.60 | 897.00 | 873.30 | 2,171,362.00 |
20 Mar 2024 | 891.70 | 66.80 | 8.10% | 826.90 | 908.40 | 800.20 | 4,998,838.00 |
19 Mar 2024 | 824.90 | -51.50 | -5.88% | 873.20 | 877.70 | 817.70 | 3,357,251.00 |
18 Mar 2024 | 876.40 | -23.00 | -2.56% | 900.00 | 902.00 | 867.50 | 1,440,968.00 |
17 Mar 2024 | 899.40 | 13.80 | 1.56% | 887.60 | 899.40 | 835.20 | 2,956,611.00 |
16 Mar 2024 | 885.60 | -41.10 | -4.44% | 936.40 | 937.10 | 875.00 | 2,841,728.00 |
15 Mar 2024 | 926.70 | -54.60 | -5.56% | 991.50 | 992.00 | 886.30 | 5,102,952.00 |
14 Mar 2024 | 981.30 | -34.70 | -3.42% | 1,017.00 | 1,018.00 | 940.00 | 5,315,921.00 |
13 Mar 2024 | 1,016.00 | 28.00 | 2.83% | 983.50 | 1,019.00 | 971.00 | 6,084,566.00 |
12 Mar 2024 | 988.00 | 13.00 | 1.33% | 975.60 | 988.10 | 944.70 | 5,353,572.00 |
11 Mar 2024 | 975.00 | 18.60 | 1.94% | 956.10 | 976.10 | 915.30 | 6,268,955.00 |
10 Mar 2024 | 956.40 | -4.60 | -0.48% | 952.00 | 958.80 | 939.90 | 3,848,314.00 |
09 Mar 2024 | 961.00 | 0.00 | 0.00% | 961.00 | 961.00 | 961.00 | 0.00 |
08 Mar 2024 | 961.00 | 14.70 | 1.55% | 947.70 | 965.00 | 928.00 | 4,932,672.00 |
07 Mar 2024 | 946.30 | 4.40 | 0.47% | 934.00 | 947.90 | 915.20 | 5,222,847.00 |
06 Mar 2024 | 941.90 | 20.10 | 2.18% | 924.90 | 945.90 | 871.10 | 4,929,195.00 |
05 Mar 2024 | 921.80 | -75.80 | -7.60% | 989.50 | 991.50 | 898.90 | 6,733,537.00 |
04 Mar 2024 | 997.60 | -11.40 | -1.13% | 996.20 | 1,008.00 | 969.00 | 7,144,666.00 |
03 Mar 2024 | 1,009.00 | 38.00 | 3.91% | 958.00 | 1,026.00 | 908.30 | 9,078,038.00 |
02 Mar 2024 | 971.00 | 19.80 | 2.08% | 946.80 | 974.00 | 925.00 | 4,787,564.00 |
01 Mar 2024 | 951.20 | 35.20 | 3.84% | 911.50 | 952.30 | 907.80 | 4,976,499.00 |
29 Feb 2024 | 916.00 | 11.30 | 1.25% | 903.50 | 929.60 | 891.00 | 6,134,109.00 |
28 Feb 2024 | 904.70 | 15.70 | 1.77% | 889.00 | 910.00 | 879.70 | 3,566,448.00 |
27 Feb 2024 | 889.00 | -12.60 | -1.40% | 904.00 | 914.20 | 880.00 | 2,922,985.00 |
26 Feb 2024 | 901.60 | 19.60 | 2.22% | 882.10 | 903.70 | 862.00 | 3,035,411.00 |
25 Feb 2024 | 882.00 | 19.90 | 2.31% | 862.10 | 883.50 | 859.50 | 2,485,249.00 |
24 Feb 2024 | 862.10 | -15.20 | -1.73% | 876.40 | 878.00 | 856.00 | 1,939,419.00 |
23 Feb 2024 | 877.30 | -11.00 | -1.24% | 888.30 | 900.00 | 876.30 | 2,929,469.00 |
22 Feb 2024 | 888.30 | -5.10 | -0.57% | 891.70 | 898.60 | 866.90 | 2,994,153.00 |
21 Feb 2024 | 893.40 | -32.10 | -3.47% | 921.60 | 942.00 | 875.50 | 5,585,400.00 |
20 Feb 2024 | 925.50 | 34.70 | 3.90% | 888.60 | 939.90 | 868.60 | 8,983,677.00 |
19 Feb 2024 | 890.80 | 17.30 | 1.98% | 872.10 | 891.40 | 858.00 | 4,114,395.00 |
18 Feb 2024 | 873.50 | -17.30 | -1.94% | 878.40 | 884.90 | 857.60 | 4,206,105.00 |
17 Feb 2024 | 890.80 | 37.80 | 4.43% | 853.00 | 908.50 | 846.20 | 8,892,808.00 |
16 Feb 2024 | 853.00 | 11.60 | 1.38% | 843.00 | 854.90 | 831.30 | 2,835,821.00 |
15 Feb 2024 | 841.40 | 9.60 | 1.15% | 831.70 | 845.30 | 822.00 | 2,755,741.00 |
14 Feb 2024 | 831.80 | 27.20 | 3.38% | 806.00 | 832.20 | 800.20 | 2,035,091.00 |
13 Feb 2024 | 804.60 | -9.30 | -1.14% | 814.00 | 821.00 | 792.70 | 1,310,829.00 |
12 Feb 2024 | 813.90 | -5.10 | -0.62% | 818.00 | 820.00 | 804.10 | 1,240,307.00 |
11 Feb 2024 | 819.00 | 16.90 | 2.11% | 802.00 | 829.60 | 800.10 | 2,092,247.00 |
10 Feb 2024 | 802.10 | -8.20 | -1.01% | 810.10 | 811.60 | 795.20 | 767,022.00 |
09 Feb 2024 | 810.30 | 4.30 | 0.53% | 806.90 | 817.90 | 802.90 | 1,707,922.00 |
08 Feb 2024 | 806.00 | 14.20 | 1.79% | 791.30 | 807.20 | 782.70 | 1,069,117.00 |
07 Feb 2024 | 791.80 | -7.40 | -0.93% | 801.00 | 804.80 | 782.70 | 1,137,596.00 |
06 Feb 2024 | 799.20 | 18.40 | 2.36% | 783.70 | 816.50 | 774.30 | 2,373,772.00 |
05 Feb 2024 | 780.80 | 1.70 | 0.22% | 781.60 | 797.20 | 775.20 | 1,230,978.00 |
04 Feb 2024 | 779.10 | 9.10 | 1.18% | 770.00 | 781.60 | 757.60 | 823,780.00 |
03 Feb 2024 | 770.00 | -26.70 | -3.35% | 793.50 | 796.80 | 768.10 | 771,247.00 |
02 Feb 2024 | 796.70 | 45.10 | 6.00% | 752.40 | 798.50 | 745.50 | 2,135,779.00 |
01 Feb 2024 | 751.60 | -18.90 | -2.45% | 770.10 | 770.10 | 739.80 | 1,233,538.00 |
31 Ene 2024 | 770.50 | -10.90 | -1.39% | 780.00 | 814.20 | 767.40 | 2,443,315.00 |
30 Ene 2024 | 781.40 | -19.60 | -2.45% | 800.60 | 801.60 | 781.00 | 1,057,617.00 |
29 Ene 2024 | 801.00 | 1.00 | 0.13% | 801.00 | 805.00 | 786.50 | 1,299,028.00 |
28 Ene 2024 | 800.00 | -31.00 | -3.73% | 827.00 | 827.00 | 799.00 | 1,978,647.00 |
27 Ene 2024 | 831.00 | 30.00 | 3.75% | 803.00 | 833.00 | 792.00 | 4,888,945.00 |
26 Ene 2024 | 801.00 | 2.00 | 0.25% | 798.00 | 805.00 | 784.00 | 1,673,834.00 |
25 Ene 2024 | 799.00 | 26.00 | 3.36% | 773.00 | 816.00 | 760.00 | 3,625,214.00 |
24 Ene 2024 | 773.00 | -6.00 | -0.77% | 780.00 | 780.00 | 762.00 | 1,108,628.00 |
23 Ene 2024 | 779.00 | -11.00 | -1.39% | 790.00 | 806.00 | 732.00 | 3,854,863.00 |
22 Ene 2024 | 790.00 | -7.00 | -0.88% | 805.00 | 805.00 | 757.00 | 3,327,629.00 |
21 Ene 2024 | 797.00 | 18.00 | 2.31% | 776.00 | 809.00 | 766.00 | 2,484,856.00 |
20 Ene 2024 | 779.00 | 3.00 | 0.39% | 795.00 | 815.00 | 777.00 | 3,175,867.00 |
19 Ene 2024 | 776.00 | -31.00 | -3.84% | 812.00 | 812.00 | 765.00 | 2,765,190.00 |
18 Ene 2024 | 807.00 | 6.00 | 0.75% | 799.00 | 845.00 | 767.00 | 4,529,857.00 |
17 Ene 2024 | 801.00 | -13.00 | -1.60% | 817.00 | 817.00 | 795.00 | 2,059,095.00 |
16 Ene 2024 | 814.00 | 12.00 | 1.50% | 801.00 | 828.00 | 790.00 | 4,481,373.00 |
15 Ene 2024 | 802.00 | 11.00 | 1.39% | 789.00 | 805.00 | 777.00 | 4,445,652.00 |
14 Ene 2024 | 791.00 | 9.00 | 1.15% | 781.00 | 798.00 | 761.00 | 2,590,083.00 |
13 Ene 2024 | 782.00 | 12.00 | 1.56% | 770.00 | 792.00 | 746.00 | 3,531,660.00 |
12 Ene 2024 | 770.00 | -2.00 | -0.26% | 767.00 | 779.00 | 731.00 | 5,022,739.00 |
11 Ene 2024 | 772.00 | 13.00 | 1.71% | 751.00 | 783.00 | 745.00 | 6,030,302.00 |
10 Ene 2024 | 759.00 | 16.00 | 2.15% | 745.00 | 776.00 | 702.00 | 4,773,901.00 |
09 Ene 2024 | 743.00 | 8.00 | 1.09% | 744.00 | 781.00 | 722.00 | 8,740,347.00 |
08 Ene 2024 | 735.00 | 24.00 | 3.38% | 711.00 | 740.00 | 646.00 | 6,017,668.00 |
07 Ene 2024 | 711.00 | -72.00 | -9.20% | 778.00 | 787.00 | 700.00 | 8,671,425.00 |
06 Ene 2024 | 783.00 | 34.00 | 4.54% | 740.00 | 820.00 | 733.00 | 11,550,956.00 |
05 Ene 2024 | 749.00 | 25.00 | 3.45% | 725.00 | 763.00 | 700.00 | 8,656,924.00 |
04 Ene 2024 | 724.00 | -12.00 | -1.63% | 734.00 | 748.00 | 703.00 | 4,290,152.00 |
03 Ene 2024 | 736.00 | -65.00 | -8.11% | 805.00 | 805.00 | 649.00 | 8,159,765.00 |
02 Ene 2024 | 801.00 | 19.00 | 2.43% | 833.00 | 835.00 | 791.00 | 9,315,288.00 |
01 Ene 2024 | 782.00 | -5.00 | -0.64% | 783.00 | 788.00 | 765.00 | 6,628,290.00 |
31 Dic 2023 | 787.00 | -14.00 | -1.75% | 799.00 | 802.00 | 778.00 | 5,348,009.00 |
30 Dic 2023 | 801.00 | -20.00 | -2.44% | 836.00 | 837.00 | 771.00 | 6,396,099.00 |
29 Dic 2023 | 821.00 | -23.00 | -2.73% | 834.00 | 839.00 | 806.00 | 6,694,102.00 |