STRKKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
30 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
29 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
28 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
27 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
26 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
25 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
24 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
23 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
22 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
21 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
20 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
19 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
18 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
17 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
16 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
15 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
14 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
13 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
12 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
11 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
10 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
09 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
08 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
07 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
06 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
05 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
04 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
03 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
02 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
01 Abr 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
31 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
30 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
29 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
28 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
27 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
26 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
25 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
24 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
23 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
22 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
21 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
20 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
19 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
18 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
17 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
16 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
15 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
14 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
13 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
12 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
11 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
10 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
09 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
08 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
07 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
06 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
05 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
04 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
03 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
02 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
01 Mar 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
29 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
28 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
27 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
26 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
25 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
24 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
23 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
22 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
21 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
20 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
19 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
18 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
17 Feb 2024 | 17,420.00 | 0.00 | 0.00% | 17,420.00 | 17,420.00 | 17,420.00 | 0.00 |
16 Feb 2024 | 17,420.00 | 240.00 | 1.40% | 17,140.00 | 17,420.00 | 17,050.00 | 42,243.00 |
15 Feb 2024 | 17,180.00 | 410.00 | 2.44% | 16,770.00 | 17,290.00 | 16,650.00 | 193,116.00 |
14 Feb 2024 | 16,770.00 | 150.00 | 0.90% | 16,620.00 | 16,860.00 | 16,300.00 | 148,457.00 |
13 Feb 2024 | 16,620.00 | 180.00 | 1.09% | 16,430.00 | 16,790.00 | 16,210.00 | 90,213.00 |
12 Feb 2024 | 16,440.00 | 20.00 | 0.12% | 16,370.00 | 16,520.00 | 16,090.00 | 47,123.00 |
11 Feb 2024 | 16,420.00 | 280.00 | 1.73% | 16,070.00 | 16,420.00 | 16,010.00 | 52,418.00 |
10 Feb 2024 | 16,140.00 | -20.00 | -0.12% | 16,160.00 | 16,250.00 | 15,860.00 | 34,454.00 |
09 Feb 2024 | 16,160.00 | 220.00 | 1.38% | 15,960.00 | 16,210.00 | 15,830.00 | 56,178.00 |
08 Feb 2024 | 15,940.00 | 210.00 | 1.34% | 15,700.00 | 15,980.00 | 15,640.00 | 43,921.00 |
07 Feb 2024 | 15,730.00 | 50.00 | 0.32% | 15,650.00 | 15,750.00 | 15,320.00 | 39,579.00 |
06 Feb 2024 | 15,680.00 | -40.00 | -0.25% | 15,660.00 | 15,810.00 | 15,510.00 | 23,981.00 |
05 Feb 2024 | 15,720.00 | -80.00 | -0.51% | 15,800.00 | 15,880.00 | 15,310.00 | 36,764.00 |
04 Feb 2024 | 15,800.00 | -50.00 | -0.32% | 15,870.00 | 15,910.00 | 15,700.00 | 15,835.00 |
03 Feb 2024 | 15,850.00 | -80.00 | -0.50% | 15,900.00 | 15,970.00 | 15,780.00 | 13,013.00 |
02 Feb 2024 | 15,930.00 | 40.00 | 0.25% | 15,960.00 | 16,090.00 | 15,800.00 | 21,458.00 |