|
 KOSPI - Korea Composite Stock Price Index - [Ticker: ^KS11] |     | | Última Transacción | 2.556,470 | Hora de Cotización | 2017-11-01 - 22:03:00 | | Variación | +33,040 (+1,310%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.556,470 | Mínimo | 2.535,830 | | Volumen | 361.796 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 2.523,430 | PER | 0,00% | | Apertura | 2.535,970 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^KS11 desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-10 | 794,64 | 454.600 | 794,64 | 774,04 | 774,53 | 00:00:00 | | 2003-12-11 | 791,13 | 424.800 | 805,81 | 791,13 | 797,12 | 00:00:00 | | 2003-12-12 | 806,08 | 423.400 | 810,68 | 801,33 | 806,42 | 00:00:00 | | 2003-12-15 | 822,16 | 404.600 | 824,26 | 814,73 | 821,62 | 00:00:00 | | 2003-12-16 | 810,79 | 462.800 | 817,56 | 804,17 | 807,32 | 00:00:00 | | 2003-12-17 | 800,09 | 479.400 | 817,39 | 799,82 | 816,98 | 00:00:00 | | 2003-12-18 | 807,50 | 493.000 | 808,94 | 797,46 | 803,60 | 00:00:00 | | 2003-12-19 | 811,20 | 480.400 | 817,50 | 809,17 | 814,89 | 00:00:00 | | 2003-12-22 | 804,54 | 345.000 | 815,55 | 804,53 | 809,57 | 00:00:00 | | 2003-12-23 | 801,88 | 406.000 | 812,75 | 801,62 | 809,90 | 00:00:00 | | 2003-12-24 | 792,55 | 503.600 | 808,58 | 792,37 | 808,41 | 00:00:00 | | 2003-12-26 | 788,85 | 414.200 | 794,78 | 786,11 | 791,39 | 00:00:00 | | 2003-12-29 | 792,44 | 282.400 | 792,44 | 779,24 | 779,24 | 00:00:00 | | 2003-12-30 | 810,71 | 385.800 | 811,89 | 800,15 | 802,50 | 00:00:00 | | 2004-01-02 | 821,26 | 307.400 | 821,87 | 813,63 | 816,26 | 00:00:00 | | 2004-01-05 | 824,10 | 408.200 | 825,43 | 816,55 | 817,28 | 00:00:00 | | 2004-01-06 | 823,43 | 484.000 | 831,26 | 819,53 | 831,26 | 00:00:00 | | 2004-01-07 | 827,07 | 404.600 | 831,07 | 825,23 | 826,08 | 00:00:00 | | 2004-01-08 | 824,15 | 428.800 | 839,28 | 824,15 | 831,10 | 00:00:00 | | 2004-01-09 | 845,27 | 543.200 | 849,50 | 835,05 | 835,42 | 00:00:00 | | 2004-01-12 | 850,79 | 444.000 | 853,50 | 840,11 | 843,96 | 00:00:00 | | 2004-01-13 | 848,43 | 400.200 | 855,45 | 844,82 | 855,42 | 00:00:00 | | 2004-01-14 | 849,62 | 453.000 | 855,29 | 844,55 | 847,27 | 00:00:00 | | 2004-01-15 | 845,66 | 388.400 | 852,19 | 841,84 | 849,02 | 00:00:00 | | 2004-01-16 | 847,95 | 425.000 | 854,46 | 845,40 | 853,67 | 00:00:00 | | 2004-01-19 | 856,80 | 404.200 | 859,34 | 851,34 | 854,96 | 00:00:00 | | 2004-01-20 | 861,37 | 364.449.900 | 864,26 | 853,05 | 854,03 | 00:00:00 | | 2004-01-26 | 869,04 | 494.000 | 871,94 | 861,82 | 867,65 | 00:00:00 | | 2004-01-27 | 863,03 | 437.800 | 873,61 | 860,88 | 873,61 | 00:00:00 | | 2004-01-28 | 859,59 | 432.800 | 869,21 | 859,08 | 860,37 | 00:00:00 | | 2004-01-29 | 853,47 | 365.400 | 854,82 | 847,98 | 851,70 | 00:00:00 | | 2004-01-30 | 848,50 | 447.400 | 859,13 | 846,05 | 854,21 | 00:00:00 | | 2004-02-02 | 854,89 | 425.200 | 855,43 | 847,74 | 850,28 | 00:00:00 | | 2004-02-03 | 839,87 | 462.000 | 853,13 | 837,63 | 853,13 | 00:00:00 | | 2004-02-04 | 835,50 | 378.600 | 842,60 | 834,70 | 838,52 | 00:00:00 | | 2004-02-05 | 840,92 | 636.000 | 842,44 | 834,73 | 835,77 | 00:00:00 | | 2004-02-06 | 850,23 | 541.600 | 853,58 | 839,43 | 842,16 | 00:00:00 | | 2004-02-09 | 864,77 | 475.200 | 866,87 | 859,58 | 860,90 | 00:00:00 | | 2004-02-10 | 866,80 | 450.000 | 869,62 | 862,85 | 866,06 | 00:00:00 | | 2004-02-11 | 876,34 | 475.400 | 877,72 | 870,24 | 870,54 | 00:00:00 | | 2004-02-12 | 877,95 | 444.200 | 882,39 | 872,27 | 882,04 | 00:00:00 | | 2004-02-13 | 882,18 | 385.400 | 883,35 | 870,08 | 876,06 | 00:00:00 | | 2004-02-16 | 881,28 | 438.000 | 885,65 | 876,56 | 879,23 | 00:00:00 | | 2004-02-17 | 884,80 | 435.800 | 888,73 | 880,87 | 884,15 | 00:00:00 | | 2004-02-18 | 877,10 | 370.600 | 890,51 | 877,10 | 889,23 | 00:00:00 | | 2004-02-19 | 881,65 | 734.800 | 884,89 | 874,75 | 880,68 | 00:00:00 | | 2004-02-20 | 877,49 | 475.400 | 879,63 | 872,42 | 875,76 | 00:00:00 | | 2004-02-23 | 877,52 | 476.200 | 881,43 | 867,99 | 874,93 | 00:00:00 | | 2004-02-24 | 864,59 | 549.400 | 876,71 | 864,34 | 872,45 | 00:00:00 | | 2004-02-25 | 866,87 | 524.600 | 870,03 | 862,97 | 865,22 | 00:00:00 | | 2004-02-26 | 864,86 | 522.800 | 873,15 | 861,77 | 870,31 | 00:00:00 | | 2004-02-27 | 883,42 | 458.600 | 883,42 | 861,86 | 865,51 | 00:00:00 | | 2004-03-02 | 899,21 | 489.000 | 899,99 | 892,38 | 892,57 | 00:00:00 | | 2004-03-03 | 895,81 | 554.800 | 900,44 | 895,52 | 897,49 | 00:00:00 | | 2004-03-04 | 907,43 | 589.000 | 908,82 | 896,76 | 898,16 | 00:00:00 | | 2004-03-05 | 905,38 | 515.800 | 909,08 | 904,01 | 907,21 | 00:00:00 | | 2004-03-08 | 900,10 | 506.600 | 910,67 | 899,07 | 909,15 | 00:00:00 | | 2004-03-09 | 891,58 | 474.400 | 893,73 | 888,46 | 891,10 | 00:00:00 | | 2004-03-10 | 876,02 | 457.400 | 890,33 | 874,58 | 887,11 | 00:00:00 | | 2004-03-11 | 869,93 | 468.800 | 878,10 | 866,33 | 869,67 | 00:00:00 | | 2004-03-12 | 848,80 | 655.600 | 867,35 | 822,05 | 866,72 | 00:00:00 | | 2004-03-15 | 852,26 | 383.600 | 857,96 | 848,23 | 855,84 | 00:00:00 | | 2004-03-16 | 850,13 | 440.200 | 850,15 | 838,11 | 843,83 | 00:00:00 | | 2004-03-17 | 872,38 | 524.400 | 872,78 | 857,29 | 858,15 | 00:00:00 | | 2004-03-18 | 872,82 | 488.400 | 879,56 | 869,09 | 879,22 | 00:00:00 | | 2004-03-19 | 883,33 | 425.000 | 883,33 | 868,97 | 874,57 | 00:00:00 | | 2004-03-22 | 863,69 | 371.600 | 881,00 | 862,63 | 878,62 | 00:00:00 | | 2004-03-23 | 866,17 | 383.800 | 868,99 | 849,76 | 854,92 | 00:00:00 | | 2004-03-24 | 861,72 | 311.000 | 867,15 | 856,54 | 860,39 | 00:00:00 | | 2004-03-25 | 853,38 | 357.200 | 868,78 | 849,56 | 862,30 | 00:00:00 | | 2004-03-26 | 863,95 | 304.000 | 873,01 | 861,63 | 866,29 | 00:00:00 | | 2004-03-29 | 874,67 | 335.600 | 878,37 | 867,21 | 868,10 | 00:00:00 | | 2004-03-30 | 873,46 | 287.800 | 879,41 | 870,86 | 879,41 | 00:00:00 | | 2004-03-31 | 880,50 | 327.600 | 883,88 | 868,41 | 881,75 | 00:00:00 | | 2004-04-01 | 882,75 | 294.600 | 883,23 | 875,09 | 878,78 | 00:00:00 | | 2004-04-02 | 883,69 | 541.800 | 889,60 | 882,82 | 886,09 | 00:00:00 | | 2004-04-06 | 906,19 | 491.600 | 906,43 | 898,00 | 899,43 | 00:00:00 | | 2004-04-07 | 909,93 | 528.200 | 915,13 | 903,24 | 906,78 | 00:00:00 | | 2004-04-08 | 916,86 | 431.800 | 916,86 | 908,07 | 913,52 | 00:00:00 | | 2004-04-09 | 905,44 | 352.200 | 910,48 | 901,24 | 910,48 | 00:00:00 | | 2004-04-12 | 918,86 | 366.200 | 926,07 | 905,44 | 905,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
