Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XLMKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 157.00 | -1.30 | -0.82% | 158.60 | 159.70 | 156.20 | 15,809,130.00 |
| 03 May 2024 | 158.30 | 3.10 | 2.00% | 155.20 | 159.50 | 154.30 | 21,210,857.00 |
| 02 May 2024 | 155.20 | -3.50 | -2.21% | 158.80 | 159.40 | 151.50 | 18,716,851.00 |
| 01 May 2024 | 158.70 | 4.20 | 2.72% | 154.50 | 158.70 | 145.90 | 22,458,493.00 |
| 30 Abr 2024 | 154.50 | -6.00 | -3.74% | 160.60 | 161.70 | 151.10 | 19,531,211.00 |
| 29 Abr 2024 | 160.50 | -0.400 | -0.25% | 161.10 | 162.70 | 156.80 | 20,534,975.00 |
| 28 Abr 2024 | 160.90 | -4.50 | -2.72% | 165.40 | 166.80 | 160.60 | 15,102,246.00 |
| 27 Abr 2024 | 165.40 | 1.00 | 0.61% | 164.60 | 165.40 | 160.80 | 12,424,296.00 |
| 26 Abr 2024 | 164.40 | 0.900 | 0.55% | 163.60 | 165.80 | 160.90 | 17,345,293.00 |
| 25 Abr 2024 | 163.50 | -3.30 | -1.98% | 166.30 | 168.50 | 161.60 | 16,986,091.00 |
| 24 Abr 2024 | 166.80 | -3.30 | -1.94% | 170.10 | 173.50 | 165.00 | 22,695,841.00 |
| 23 Abr 2024 | 170.10 | -1.80 | -1.05% | 171.90 | 172.60 | 167.00 | 16,590,206.00 |
| 22 Abr 2024 | 171.90 | 5.60 | 3.37% | 166.70 | 172.80 | 166.10 | 19,845,192.00 |
| 21 Abr 2024 | 166.30 | -3.10 | -1.83% | 169.30 | 170.70 | 165.40 | 16,383,437.00 |
| 20 Abr 2024 | 169.40 | 5.60 | 3.42% | 163.80 | 170.50 | 162.80 | 18,702,958.00 |
| 19 Abr 2024 | 163.80 | 1.30 | 0.80% | 162.70 | 166.00 | 153.90 | 21,235,126.00 |
| 18 Abr 2024 | 162.50 | 2.10 | 1.31% | 160.60 | 163.40 | 156.00 | 19,728,531.00 |
| 17 Abr 2024 | 160.40 | -3.60 | -2.20% | 164.10 | 164.90 | 158.00 | 22,069,418.00 |
| 16 Abr 2024 | 164.00 | 0.500 | 0.31% | 163.70 | 165.20 | 157.40 | 23,224,051.00 |
| 15 Abr 2024 | 163.50 | -3.50 | -2.10% | 166.80 | 170.20 | 158.50 | 26,851,402.00 |
| 14 Abr 2024 | 167.00 | 6.80 | 4.24% | 158.90 | 167.90 | 155.00 | 36,687,185.00 |
| 13 Abr 2024 | 160.20 | -11.00 | -6.43% | 171.20 | 171.80 | 148.30 | 36,891,917.00 |
| 12 Abr 2024 | 171.20 | -15.90 | -8.50% | 187.00 | 187.50 | 165.10 | 28,767,782.00 |
| 11 Abr 2024 | 187.10 | 2.10 | 1.14% | 185.00 | 187.30 | 184.30 | 17,971,475.00 |
| 10 Abr 2024 | 185.00 | -5.20 | -2.73% | 189.80 | 190.30 | 182.20 | 25,868,868.00 |
| 09 Abr 2024 | 190.20 | 0.300 | 0.16% | 190.50 | 195.40 | 187.00 | 33,881,174.00 |
| 08 Abr 2024 | 189.90 | 4.50 | 2.43% | 185.50 | 191.60 | 183.00 | 28,055,023.00 |
| 07 Abr 2024 | 185.40 | -0.600 | -0.32% | 185.80 | 187.20 | 184.30 | 12,532,695.00 |
| 06 Abr 2024 | 186.00 | 0.800 | 0.43% | 185.00 | 187.20 | 184.10 | 12,836,642.00 |
| 05 Abr 2024 | 185.20 | -2.30 | -1.23% | 187.50 | 188.30 | 182.00 | 22,059,432.00 |
| 04 Abr 2024 | 187.50 | 2.40 | 1.30% | 184.60 | 192.50 | 182.20 | 24,383,367.00 |
| 03 Abr 2024 | 185.10 | -3.70 | -1.96% | 188.80 | 190.20 | 182.80 | 25,056,716.00 |
| 02 Abr 2024 | 188.80 | -6.00 | -3.08% | 194.90 | 195.50 | 185.70 | 31,403,832.00 |
| 01 Abr 2024 | 194.80 | -5.20 | -2.60% | 200.10 | 203.00 | 191.30 | 37,600,132.00 |
| 31 Mar 2024 | 200.00 | 0.500 | 0.25% | 199.70 | 201.70 | 198.30 | 20,064,410.00 |
| 30 Mar 2024 | 199.50 | -4.30 | -2.11% | 203.40 | 204.20 | 198.10 | 28,435,620.00 |
| 29 Mar 2024 | 203.80 | 7.20 | 3.66% | 196.70 | 209.70 | 194.80 | 53,846,992.00 |
| 28 Mar 2024 | 196.60 | 3.80 | 1.97% | 192.80 | 198.10 | 190.50 | 41,388,015.00 |
| 27 Mar 2024 | 192.80 | -4.80 | -2.43% | 197.50 | 199.50 | 189.90 | 37,435,195.00 |
| 26 Mar 2024 | 197.60 | 3.00 | 1.54% | 194.50 | 198.70 | 193.60 | 46,615,908.00 |
| 25 Mar 2024 | 194.60 | 0.300 | 0.15% | 194.40 | 197.40 | 192.70 | 34,716,481.00 |
| 24 Mar 2024 | 194.30 | 1.30 | 0.67% | 192.90 | 196.10 | 192.10 | 27,025,762.00 |
| 23 Mar 2024 | 193.00 | 4.50 | 2.39% | 188.30 | 198.00 | 187.00 | 28,606,230.00 |
| 22 Mar 2024 | 188.50 | -5.50 | -2.84% | 194.10 | 195.20 | 184.60 | 33,945,543.00 |
| 21 Mar 2024 | 194.00 | 1.40 | 0.73% | 192.20 | 198.30 | 186.40 | 40,322,659.00 |
| 20 Mar 2024 | 192.60 | 12.50 | 6.94% | 180.50 | 193.30 | 173.80 | 40,615,286.00 |
| 19 Mar 2024 | 180.10 | -17.90 | -9.04% | 197.00 | 198.00 | 177.80 | 39,279,775.00 |
| 18 Mar 2024 | 198.00 | 4.20 | 2.17% | 193.00 | 201.90 | 185.00 | 29,186,889.00 |
| 17 Mar 2024 | 193.80 | 2.60 | 1.36% | 191.60 | 194.00 | 181.30 | 32,692,637.00 |
| 16 Mar 2024 | 191.20 | -8.20 | -4.11% | 199.10 | 207.40 | 186.70 | 41,571,623.00 |
| 15 Mar 2024 | 199.40 | -8.60 | -4.13% | 207.90 | 209.70 | 186.50 | 39,567,025.00 |
| 14 Mar 2024 | 208.00 | -6.60 | -3.08% | 214.70 | 218.00 | 200.20 | 48,206,930.00 |
| 13 Mar 2024 | 214.60 | 3.20 | 1.51% | 210.80 | 217.50 | 209.40 | 45,326,241.00 |
| 12 Mar 2024 | 211.40 | -7.00 | -3.21% | 218.80 | 221.70 | 205.60 | 51,052,099.00 |
| 11 Mar 2024 | 218.40 | 20.60 | 10.41% | 197.70 | 227.50 | 189.40 | 62,628,717.00 |
| 10 Mar 2024 | 197.80 | -2.90 | -1.44% | 199.90 | 203.30 | 195.40 | 41,261,125.00 |
| 09 Mar 2024 | 200.70 | 0.00 | 0.00% | 200.70 | 200.70 | 200.70 | 0.00 |
| 08 Mar 2024 | 200.70 | 0.700 | 0.35% | 200.30 | 204.60 | 194.50 | 45,840,973.00 |
| 07 Mar 2024 | 200.00 | 5.30 | 2.72% | 195.90 | 203.30 | 193.50 | 48,333,740.00 |
| 06 Mar 2024 | 194.70 | 4.70 | 2.47% | 189.90 | 194.90 | 180.00 | 59,945,974.00 |
| 05 Mar 2024 | 190.00 | -14.30 | -7.00% | 203.40 | 215.00 | 180.50 | 66,497,729.00 |
| 04 Mar 2024 | 204.30 | 15.30 | 8.10% | 189.20 | 224.10 | 187.20 | 64,659,681.00 |
| 03 Mar 2024 | 189.00 | -4.10 | -2.12% | 191.00 | 194.80 | 178.80 | 44,932,759.00 |
| 02 Mar 2024 | 193.10 | 15.10 | 8.48% | 178.20 | 193.40 | 177.80 | 56,092,263.00 |
| 01 Mar 2024 | 178.00 | 6.40 | 3.73% | 172.00 | 178.80 | 171.70 | 34,239,785.00 |
| 29 Feb 2024 | 171.60 | 1.70 | 1.00% | 170.00 | 179.50 | 168.20 | 52,411,384.00 |
| 28 Feb 2024 | 169.90 | 0.700 | 0.41% | 169.40 | 173.30 | 163.60 | 51,283,351.00 |
| 27 Feb 2024 | 169.20 | 7.50 | 4.64% | 161.70 | 170.00 | 160.60 | 35,925,976.00 |
| 26 Feb 2024 | 161.70 | 1.00 | 0.62% | 160.40 | 161.90 | 156.70 | 16,727,935.00 |
| 25 Feb 2024 | 160.70 | 0.300 | 0.19% | 160.70 | 161.40 | 159.00 | 9,482,285.00 |
| 24 Feb 2024 | 160.40 | 0.400 | 0.25% | 160.30 | 162.60 | 158.60 | 12,380,556.00 |
| 23 Feb 2024 | 160.00 | -0.700 | -0.44% | 160.90 | 162.40 | 159.00 | 15,172,222.00 |
| 22 Feb 2024 | 160.70 | 0.800 | 0.50% | 159.90 | 163.20 | 158.30 | 13,884,408.00 |
| 21 Feb 2024 | 159.90 | -3.10 | -1.90% | 163.20 | 164.10 | 157.00 | 16,655,407.00 |
| 20 Feb 2024 | 163.00 | -1.00 | -0.61% | 164.20 | 167.00 | 160.00 | 31,072,773.00 |
| 19 Feb 2024 | 164.00 | 3.80 | 2.37% | 160.20 | 164.80 | 159.90 | 19,247,904.00 |
| 18 Feb 2024 | 160.20 | 2.20 | 1.39% | 158.20 | 160.60 | 156.70 | 12,354,791.00 |
| 17 Feb 2024 | 158.00 | -2.00 | -1.25% | 160.00 | 160.80 | 153.90 | 12,718,382.00 |
| 16 Feb 2024 | 160.00 | -0.100 | -0.06% | 160.20 | 162.70 | 158.00 | 22,596,463.00 |
| 15 Feb 2024 | 160.10 | 5.10 | 3.29% | 155.10 | 161.60 | 154.90 | 36,847,377.00 |
| 14 Feb 2024 | 155.00 | 4.70 | 3.13% | 150.60 | 155.00 | 149.20 | 18,811,951.00 |
| 13 Feb 2024 | 150.30 | -1.50 | -0.99% | 151.80 | 153.90 | 149.10 | 17,981,187.00 |
| 12 Feb 2024 | 151.80 | 1.30 | 0.86% | 150.80 | 151.80 | 149.10 | 18,642,937.00 |
| 11 Feb 2024 | 150.50 | -0.300 | -0.20% | 151.20 | 153.00 | 150.00 | 16,217,031.00 |
| 10 Feb 2024 | 150.80 | -0.100 | -0.07% | 151.10 | 152.90 | 149.60 | 9,964,775.00 |
| 09 Feb 2024 | 150.90 | 0.700 | 0.47% | 150.40 | 153.10 | 149.90 | 16,086,986.00 |
| 08 Feb 2024 | 150.20 | 1.60 | 1.08% | 148.60 | 150.40 | 148.20 | 15,249,254.00 |
| 07 Feb 2024 | 148.60 | 0.400 | 0.27% | 148.40 | 148.90 | 146.60 | 10,997,819.00 |
| 06 Feb 2024 | 148.20 | -1.70 | -1.13% | 149.90 | 150.10 | 147.70 | 8,124,514.00 |
| 05 Feb 2024 | 149.90 | -1.00 | -0.66% | 150.90 | 151.20 | 148.90 | 12,078,597.00 |
| 04 Feb 2024 | 150.90 | -2.30 | -1.50% | 153.10 | 153.50 | 150.00 | 8,781,296.00 |
| 03 Feb 2024 | 153.20 | 1.40 | 0.92% | 151.60 | 156.20 | 150.70 | 14,524,472.00 |
