Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZILKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 33.89 | -0.990 | -2.84% | 34.98 | 35.67 | 33.87 | 45,034,156.00 |
| 05 May 2024 | 34.88 | 0.210 | 0.61% | 34.73 | 35.10 | 33.82 | 27,356,242.00 |
| 04 May 2024 | 34.67 | -0.090 | -0.26% | 34.85 | 35.27 | 34.13 | 33,114,155.00 |
| 03 May 2024 | 34.76 | 1.77 | 5.37% | 32.98 | 35.05 | 32.85 | 57,081,928.00 |
| 02 May 2024 | 32.99 | 0.010 | 0.03% | 32.98 | 33.50 | 31.53 | 42,724,934.00 |
| 01 May 2024 | 32.98 | 0.120 | 0.37% | 32.78 | 33.45 | 29.71 | 113,363,495.00 |
| 30 Abr 2024 | 32.86 | -1.79 | -5.17% | 34.65 | 35.24 | 31.77 | 90,343,663.00 |
| 29 Abr 2024 | 34.65 | -0.540 | -1.53% | 35.22 | 35.65 | 34.00 | 70,661,177.00 |
| 28 Abr 2024 | 35.19 | -1.11 | -3.06% | 36.28 | 36.80 | 35.08 | 44,627,337.00 |
| 27 Abr 2024 | 36.30 | 0.240 | 0.67% | 36.10 | 36.53 | 35.01 | 46,952,741.00 |
| 26 Abr 2024 | 36.06 | -0.940 | -2.54% | 37.04 | 37.19 | 35.81 | 50,370,809.00 |
| 25 Abr 2024 | 37.00 | -0.300 | -0.80% | 37.33 | 37.89 | 35.98 | 72,739,388.00 |
| 24 Abr 2024 | 37.30 | -2.09 | -5.31% | 39.45 | 41.13 | 36.90 | 133,028,454.00 |
| 23 Abr 2024 | 39.39 | 0.710 | 1.84% | 38.70 | 39.50 | 37.81 | 83,398,167.00 |
| 22 Abr 2024 | 38.68 | 0.880 | 2.33% | 37.84 | 38.95 | 37.68 | 73,635,527.00 |
| 21 Abr 2024 | 37.80 | -0.730 | -1.89% | 38.54 | 38.99 | 37.28 | 63,958,213.00 |
| 20 Abr 2024 | 38.53 | 2.21 | 6.08% | 36.25 | 38.83 | 35.91 | 72,491,667.00 |
| 19 Abr 2024 | 36.32 | 0.550 | 1.54% | 35.75 | 37.20 | 33.20 | 108,151,350.00 |
| 18 Abr 2024 | 35.77 | 0.860 | 2.46% | 34.89 | 36.05 | 33.48 | 88,231,393.00 |
| 17 Abr 2024 | 34.91 | -1.40 | -3.86% | 36.33 | 36.60 | 34.08 | 85,574,495.00 |
| 16 Abr 2024 | 36.31 | -0.690 | -1.86% | 36.92 | 37.20 | 34.81 | 107,079,628.00 |
| 15 Abr 2024 | 37.00 | -0.900 | -2.37% | 37.80 | 39.18 | 35.58 | 135,254,617.00 |
| 14 Abr 2024 | 37.90 | 2.11 | 5.90% | 35.62 | 38.45 | 34.00 | 178,022,556.00 |
| 13 Abr 2024 | 35.79 | -5.83 | -14.01% | 41.53 | 41.76 | 32.00 | 177,219,905.00 |
| 12 Abr 2024 | 41.62 | -6.76 | -13.97% | 48.37 | 49.72 | 40.52 | 183,815,834.00 |
| 11 Abr 2024 | 48.38 | 1.29 | 2.74% | 47.09 | 48.78 | 46.72 | 112,007,639.00 |
| 10 Abr 2024 | 47.09 | -0.450 | -0.95% | 47.43 | 48.31 | 45.63 | 73,037,574.00 |
| 09 Abr 2024 | 47.54 | -2.66 | -5.30% | 50.50 | 50.64 | 47.40 | 86,536,935.00 |
| 08 Abr 2024 | 50.20 | 2.21 | 4.61% | 47.99 | 50.44 | 46.67 | 102,915,456.00 |
| 07 Abr 2024 | 47.99 | 0.460 | 0.97% | 47.52 | 48.47 | 47.29 | 45,791,335.00 |
| 06 Abr 2024 | 47.53 | 0.650 | 1.39% | 46.82 | 47.90 | 46.40 | 35,845,134.00 |
| 05 Abr 2024 | 46.88 | -1.03 | -2.15% | 47.91 | 47.93 | 45.62 | 68,009,796.00 |
| 04 Abr 2024 | 47.91 | 1.21 | 2.59% | 46.60 | 48.80 | 45.80 | 77,058,480.00 |
| 03 Abr 2024 | 46.70 | -1.13 | -2.36% | 47.83 | 48.46 | 45.53 | 101,266,444.00 |
| 02 Abr 2024 | 47.83 | -3.83 | -7.41% | 51.51 | 51.51 | 46.82 | 135,678,405.00 |
| 01 Abr 2024 | 51.66 | -3.58 | -6.48% | 54.60 | 55.10 | 50.39 | 180,819,217.00 |
| 31 Mar 2024 | 55.24 | 2.01 | 3.78% | 53.13 | 60.54 | 52.50 | 167,922,252.00 |
| 30 Mar 2024 | 53.23 | 0.570 | 1.08% | 52.64 | 54.56 | 51.71 | 126,603,864.00 |
| 29 Mar 2024 | 52.66 | -0.560 | -1.05% | 53.00 | 53.28 | 51.18 | 120,147,251.00 |
| 28 Mar 2024 | 53.22 | 2.14 | 4.19% | 51.11 | 54.91 | 49.60 | 175,188,177.00 |
| 27 Mar 2024 | 51.08 | -2.32 | -4.34% | 53.43 | 54.09 | 49.96 | 142,109,181.00 |
| 26 Mar 2024 | 53.40 | 2.42 | 4.75% | 51.12 | 54.42 | 50.96 | 176,382,617.00 |
| 25 Mar 2024 | 50.98 | 2.17 | 4.45% | 48.81 | 51.40 | 48.02 | 104,248,994.00 |
| 24 Mar 2024 | 48.81 | 0.850 | 1.77% | 48.30 | 48.99 | 46.82 | 85,357,299.00 |
| 23 Mar 2024 | 47.96 | -0.060 | -0.12% | 48.27 | 49.18 | 47.34 | 45,733,396.00 |
| 22 Mar 2024 | 48.02 | -1.02 | -2.08% | 49.10 | 50.48 | 46.78 | 99,159,026.00 |
| 21 Mar 2024 | 49.04 | -0.980 | -1.96% | 50.11 | 50.50 | 47.91 | 111,594,296.00 |
| 20 Mar 2024 | 50.02 | 4.20 | 9.17% | 45.95 | 50.17 | 43.46 | 146,525,238.00 |
| 19 Mar 2024 | 45.82 | -0.790 | -1.69% | 46.55 | 48.56 | 41.34 | 201,402,475.00 |
| 18 Mar 2024 | 46.61 | -3.09 | -6.22% | 49.72 | 49.97 | 46.07 | 90,637,864.00 |
| 17 Mar 2024 | 49.70 | 1.05 | 2.16% | 48.88 | 50.20 | 44.60 | 141,632,726.00 |
| 16 Mar 2024 | 48.65 | -5.03 | -9.37% | 53.50 | 54.18 | 47.23 | 129,276,259.00 |
| 15 Mar 2024 | 53.68 | -2.95 | -5.21% | 56.61 | 58.79 | 49.15 | 187,925,578.00 |
| 14 Mar 2024 | 56.63 | -1.02 | -1.77% | 57.31 | 59.00 | 53.58 | 193,329,686.00 |
| 13 Mar 2024 | 57.65 | 4.51 | 8.49% | 52.90 | 63.23 | 52.36 | 208,153,958.00 |
| 12 Mar 2024 | 53.14 | 0.570 | 1.08% | 52.73 | 53.21 | 49.30 | 177,955,406.00 |
| 11 Mar 2024 | 52.57 | 1.67 | 3.28% | 51.02 | 52.88 | 48.05 | 208,470,486.00 |
| 10 Mar 2024 | 50.90 | 1.51 | 3.06% | 49.41 | 53.24 | 48.40 | 206,273,498.00 |
| 09 Mar 2024 | 49.39 | 0.00 | 0.00% | 49.39 | 49.39 | 49.39 | 0.00 |
| 08 Mar 2024 | 49.39 | -0.410 | -0.82% | 49.95 | 50.40 | 46.67 | 157,513,690.00 |
| 07 Mar 2024 | 49.80 | -2.35 | -4.51% | 50.92 | 50.92 | 47.74 | 192,971,659.00 |
| 06 Mar 2024 | 52.15 | 8.89 | 20.55% | 44.08 | 56.10 | 42.96 | 259,026,166.00 |
| 05 Mar 2024 | 43.26 | -1.87 | -4.14% | 44.90 | 51.25 | 39.39 | 239,468,927.00 |
| 04 Mar 2024 | 45.13 | 3.01 | 7.15% | 42.24 | 46.68 | 41.70 | 215,079,209.00 |
| 03 Mar 2024 | 42.12 | -1.60 | -3.66% | 43.60 | 43.79 | 39.11 | 131,731,114.00 |
| 02 Mar 2024 | 43.72 | 2.85 | 6.97% | 41.94 | 43.88 | 41.00 | 178,907,068.00 |
| 01 Mar 2024 | 40.87 | 1.84 | 4.71% | 39.12 | 41.00 | 39.04 | 165,434,808.00 |
| 29 Feb 2024 | 39.03 | 0.490 | 1.27% | 38.30 | 40.74 | 37.49 | 241,400,828.00 |
| 28 Feb 2024 | 38.54 | 2.48 | 6.88% | 36.10 | 40.99 | 35.72 | 332,202,362.00 |
| 27 Feb 2024 | 36.06 | 0.560 | 1.58% | 35.66 | 37.58 | 35.05 | 218,030,277.00 |
| 26 Feb 2024 | 35.50 | 0.470 | 1.34% | 35.16 | 36.66 | 33.32 | 196,585,003.00 |
| 25 Feb 2024 | 35.03 | 1.87 | 5.64% | 33.17 | 35.89 | 32.30 | 97,227,343.00 |
| 24 Feb 2024 | 33.16 | 1.06 | 3.30% | 32.19 | 33.65 | 31.55 | 119,287,645.00 |
| 23 Feb 2024 | 32.10 | -0.560 | -1.71% | 32.65 | 32.87 | 31.62 | 68,116,577.00 |
| 22 Feb 2024 | 32.66 | 0.690 | 2.16% | 31.99 | 32.87 | 31.42 | 84,867,252.00 |
| 21 Feb 2024 | 31.97 | -0.530 | -1.63% | 32.49 | 33.98 | 31.16 | 155,646,446.00 |
| 20 Feb 2024 | 32.50 | -1.10 | -3.27% | 33.68 | 33.88 | 31.77 | 117,862,338.00 |
| 19 Feb 2024 | 33.60 | 1.05 | 3.23% | 32.75 | 33.90 | 32.36 | 103,812,418.00 |
| 18 Feb 2024 | 32.55 | 0.920 | 2.91% | 31.63 | 32.80 | 31.19 | 58,989,250.00 |
| 17 Feb 2024 | 31.63 | -0.410 | -1.28% | 32.01 | 32.20 | 30.38 | 72,270,312.00 |
| 16 Feb 2024 | 32.04 | 0.770 | 2.46% | 31.31 | 32.50 | 30.90 | 110,481,778.00 |
| 15 Feb 2024 | 31.27 | 1.63 | 5.50% | 29.70 | 32.30 | 29.54 | 135,550,082.00 |
| 14 Feb 2024 | 29.64 | 0.880 | 3.06% | 28.80 | 29.80 | 28.44 | 54,958,231.00 |
| 13 Feb 2024 | 28.76 | -0.160 | -0.55% | 28.90 | 29.16 | 28.20 | 44,010,817.00 |
| 12 Feb 2024 | 28.92 | 0.520 | 1.83% | 28.49 | 29.08 | 28.05 | 44,261,354.00 |
| 11 Feb 2024 | 28.40 | 0.020 | 0.07% | 28.41 | 28.97 | 28.32 | 39,744,031.00 |
| 10 Feb 2024 | 28.38 | -0.250 | -0.87% | 28.64 | 28.87 | 27.83 | 31,588,491.00 |
| 09 Feb 2024 | 28.63 | 0.710 | 2.54% | 27.84 | 28.79 | 27.84 | 49,350,132.00 |
| 08 Feb 2024 | 27.92 | 0.340 | 1.23% | 27.60 | 28.06 | 27.57 | 29,372,370.00 |
| 07 Feb 2024 | 27.58 | 0.520 | 1.92% | 27.08 | 27.79 | 27.04 | 38,916,562.00 |
