|
 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 | | 2004-04-12 | 918,86 | 366.200 | 926,07 | 905,44 | 905,44 | 00:00:00 | | 2004-04-13 | 917,63 | 469.000 | 927,67 | 916,20 | 925,19 | 00:00:00 | | 2004-04-14 | 916,31 | 407.157.000 | 919,38 | 907,36 | 909,95 | 00:00:00 | | 2004-04-16 | 898,88 | 391.800 | 908,72 | 897,73 | 903,84 | 00:00:00 | | 2004-04-19 | 902,10 | 476.200 | 902,10 | 891,27 | 900,48 | 00:00:00 | | 2004-04-20 | 918,90 | 456.800 | 919,13 | 902,47 | 909,91 | 00:00:00 | | 2004-04-21 | 929,95 | 554.000 | 931,21 | 910,68 | 910,68 | 00:00:00 | | 2004-04-22 | 924,01 | 519.800 | 933,84 | 921,97 | 931,09 | 00:00:00 | | 2004-04-23 | 936,06 | 480.400 | 939,52 | 929,80 | 938,25 | 00:00:00 | | 2004-04-26 | 919,74 | 388.000 | 935,28 | 919,27 | 935,01 | 00:00:00 | | 2004-04-27 | 915,47 | 435.400 | 921,42 | 911,56 | 918,82 | 00:00:00 | | 2004-04-28 | 901,83 | 373.400 | 919,86 | 901,82 | 917,32 | 00:00:00 | | 2004-04-29 | 875,41 | 442.800 | 896,45 | 872,63 | 890,61 | 00:00:00 | | 2004-04-30 | 862,84 | 378.800 | 875,51 | 854,39 | 867,99 | 00:00:00 | | 2004-05-03 | 866,11 | 331.800 | 867,25 | 856,84 | 863,03 | 00:00:00 | | 2004-05-04 | 867,48 | 376.800 | 876,30 | 865,68 | 871,57 | 00:00:00 | | 2004-05-06 | 837,68 | 359.600 | 865,10 | 836,15 | 864,52 | 00:00:00 | | 2004-05-07 | 838,74 | 372.000 | 843,01 | 819,61 | 837,73 | 00:00:00 | | 2004-05-10 | 790,68 | 403.000 | 831,37 | 771,31 | 831,10 | 00:00:00 | | 2004-05-11 | 791,02 | 363.000 | 802,29 | 776,72 | 789,54 | 00:00:00 | | 2004-05-12 | 817,09 | 387.200 | 820,72 | 801,28 | 802,88 | 00:00:00 | | 2004-05-13 | 790,13 | 395.000 | 816,26 | 790,13 | 815,28 | 00:00:00 | | 2004-05-14 | 768,46 | 372.400 | 802,32 | 759,65 | 798,80 | 00:00:00 | | 2004-05-17 | 728,98 | 371.600 | 774,39 | 723,51 | 766,56 | 00:00:00 | | 2004-05-18 | 741,99 | 383.600 | 748,26 | 716,95 | 724,68 | 00:00:00 | | 2004-05-19 | 777,95 | 379.600 | 784,14 | 751,59 | 752,50 | 00:00:00 | | 2004-05-20 | 767,79 | 357.400 | 782,92 | 757,49 | 766,04 | 00:00:00 | | 2004-05-21 | 786,36 | 324.200 | 786,36 | 768,63 | 780,99 | 00:00:00 | | 2004-05-24 | 799,64 | 302.800 | 802,04 | 790,73 | 795,99 | 00:00:00 | | 2004-05-25 | 784,06 | 331.800 | 791,67 | 776,71 | 791,38 | 00:00:00 | | 2004-05-27 | 802,46 | 293.000 | 810,69 | 797,11 | 802,40 | 00:00:00 | | 2004-05-28 | 816,51 | 357.800 | 816,64 | 805,21 | 811,54 | 00:00:00 | | 2004-05-31 | 803,84 | 288.400 | 811,59 | 793,77 | 811,46 | 00:00:00 | | 2004-06-01 | 815,77 | 315.800 | 817,00 | 804,31 | 807,55 | 00:00:00 | | 2004-06-02 | 804,39 | 263.400 | 811,59 | 797,68 | 808,84 | 00:00:00 | | 2004-06-03 | 770,06 | 465.600 | 812,54 | 770,06 | 810,98 | 00:00:00 | | 2004-06-04 | 780,74 | 421.800 | 781,96 | 764,93 | 772,94 | 00:00:00 | | 2004-06-07 | 809,45 | 390.600 | 809,51 | 788,41 | 788,41 | 00:00:00 | | 2004-06-08 | 809,31 | 356.000 | 820,87 | 804,43 | 817,11 | 00:00:00 | | 2004-06-09 | 794,53 | 603.600 | 820,68 | 794,10 | 816,93 | 00:00:00 | | 2004-06-10 | 782,30 | 444.600 | 794,16 | 776,61 | 785,83 | 00:00:00 | | 2004-06-11 | 751,53 | 458.800 | 780,41 | 748,34 | 780,16 | 00:00:00 | | 2004-06-14 | 738,79 | 378.000 | 761,29 | 737,65 | 744,25 | 00:00:00 | | 2004-06-15 | 752,10 | 481.800 | 752,54 | 729,06 | 747,54 | 00:00:00 | | 2004-06-16 | 752,34 | 369.800 | 769,66 | 746,48 | 756,33 | 00:00:00 | | 2004-06-17 | 760,09 | 361.000 | 760,10 | 742,47 | 756,92 | 00:00:00 | | 2004-06-18 | 741,73 | 379.800 | 754,05 | 732,89 | 751,69 | 00:00:00 | | 2004-06-21 | 749,30 | 376.000 | 758,58 | 743,69 | 745,22 | 00:00:00 | | 2004-06-22 | 746,48 | 327.200 | 749,26 | 732,79 | 744,86 | 00:00:00 | | 2004-06-23 | 738,93 | 368.600 | 755,88 | 737,23 | 753,28 | 00:00:00 | | 2004-06-24 | 763,13 | 373.200 | 763,42 | 747,51 | 752,64 | 00:00:00 | | 2004-06-25 | 779,03 | 305.400 | 780,00 | 760,57 | 763,02 | 00:00:00 | | 2004-06-28 | 770,95 | 279.400 | 780,31 | 764,29 | 777,85 | 00:00:00 | | 2004-06-29 | 778,72 | 295.000 | 780,57 | 763,34 | 766,82 | 00:00:00 | | 2004-06-30 | 785,79 | 400.200 | 787,60 | 777,73 | 783,24 | 00:00:00 | | 2004-07-01 | 778,03 | 315.000 | 792,77 | 776,35 | 784,85 | 00:00:00 | | 2004-07-02 | 755,42 | 431.800 | 764,54 | 754,26 | 764,38 | 00:00:00 | | 2004-07-05 | 756,72 | 401.000 | 758,72 | 744,39 | 754,16 | 00:00:00 | | 2004-07-06 | 758,47 | 400.200 | 763,93 | 751,26 | 753,14 | 00:00:00 | | 2004-07-07 | 761,88 | 395.000 | 761,93 | 735,72 | 742,21 | 00:00:00 | | 2004-07-08 | 743,64 | 346.200 | 759,71 | 743,64 | 753,68 | 00:00:00 | | 2004-07-09 | 747,46 | 309.400 | 751,92 | 741,26 | 745,09 | 00:00:00 | | 2004-07-12 | 746,27 | 334.200 | 757,90 | 740,98 | 752,71 | 00:00:00 | | 2004-07-13 | 750,95 | 397.600 | 753,21 | 740,16 | 753,03 | 00:00:00 | | 2004-07-14 | 736,57 | 331.200 | 751,60 | 734,85 | 745,43 | 00:00:00 | | 2004-07-15 | 732,74 | 369.200 | 739,07 | 720,92 | 735,85 | 00:00:00 | | 2004-07-16 | 739,39 | 348.200 | 741,41 | 717,77 | 728,37 | 00:00:00 | | 2004-07-19 | 750,40 | 267.800 | 750,40 | 729,57 | 730,58 | 00:00:00 | | 2004-07-20 | 737,00 | 335.000 | 745,41 | 737,00 | 742,24 | 00:00:00 | | 2004-07-21 | 753,32 | 422.800 | 756,44 | 747,89 | 750,59 | 00:00:00 | | 2004-07-22 | 742,63 | 435.200 | 744,50 | 733,41 | 738,98 | 00:00:00 | | 2004-07-23 | 737,51 | 337.000 | 743,65 | 733,74 | 742,51 | 00:00:00 | | 2004-07-26 | 736,21 | 308.000 | 739,56 | 729,80 | 730,15 | 00:00:00 | | 2004-07-27 | 738,51 | 369.000 | 739,60 | 726,71 | 735,22 | 00:00:00 | | 2004-07-28 | 744,42 | 420.800 | 748,82 | 740,19 | 747,02 | 00:00:00 | | 2004-07-29 | 730,61 | 326.200 | 742,58 | 730,47 | 742,58 | 00:00:00 | | 2004-07-30 | 735,34 | 288.600 | 741,32 | 734,15 | 737,92 | 00:00:00 | | 2004-08-02 | 719,59 | 282.200 | 730,64 | 719,59 | 730,61 | 00:00:00 | | 2004-08-03 | 726,44 | 301.600 | 728,13 | 722,46 | 726,88 | 00:00:00 | | 2004-08-04 | 729,41 | 283.800 | 729,41 | 713,99 | 719,61 | 00:00:00 | | 2004-08-05 | 743,35 | 394.200 | 743,37 | 726,87 | 730,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
