|
 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 | | 2004-11-30 | 878,06 | 333.200 | 878,06 | 857,85 | 865,78 | 00:00:00 | | 2004-12-01 | 876,80 | 316.600 | 878,91 | 871,13 | 874,47 | 00:00:00 | | 2004-12-02 | 884,10 | 335.600 | 893,51 | 882,58 | 891,14 | 00:00:00 | | 2004-12-03 | 882,55 | 331.000 | 893,42 | 877,46 | 890,59 | 00:00:00 | | 2004-12-06 | 870,75 | 280.800 | 876,38 | 867,70 | 875,53 | 00:00:00 | | 2004-12-07 | 861,07 | 336.200 | 872,39 | 861,07 | 867,83 | 00:00:00 | | 2004-12-08 | 871,74 | 346.200 | 871,74 | 855,07 | 855,53 | 00:00:00 | | 2004-12-09 | 861,31 | 268.400 | 871,87 | 855,88 | 870,61 | 00:00:00 | | 2004-12-10 | 844,85 | 259.800 | 862,77 | 841,77 | 862,16 | 00:00:00 | | 2004-12-13 | 844,20 | 239.800 | 847,92 | 838,10 | 841,34 | 00:00:00 | | 2004-12-14 | 849,40 | 277.200 | 852,26 | 842,70 | 846,02 | 00:00:00 | | 2004-12-15 | 868,84 | 311.200 | 868,87 | 853,64 | 854,99 | 00:00:00 | | 2004-12-16 | 873,70 | 325.600 | 878,67 | 868,90 | 869,92 | 00:00:00 | | 2004-12-17 | 875,13 | 446.400 | 880,95 | 868,61 | 874,23 | 00:00:00 | | 2004-12-20 | 884,31 | 359.800 | 884,49 | 870,60 | 872,30 | 00:00:00 | | 2004-12-21 | 882,82 | 350.600 | 887,38 | 876,35 | 882,90 | 00:00:00 | | 2004-12-22 | 883,38 | 325.400 | 890,81 | 880,38 | 888,20 | 00:00:00 | | 2004-12-23 | 876,88 | 272.200 | 890,32 | 873,11 | 890,32 | 00:00:00 | | 2004-12-24 | 879,92 | 283.200 | 879,92 | 872,92 | 877,40 | 00:00:00 | | 2004-12-27 | 876,98 | 229.800 | 882,78 | 873,84 | 881,82 | 00:00:00 | | 2004-12-28 | 878,43 | 307.600 | 881,28 | 872,33 | 874,53 | 00:00:00 | | 2004-12-29 | 884,27 | 258.000 | 884,27 | 868,04 | 869,23 | 00:00:00 | | 2004-12-30 | 895,92 | 248.600 | 896,10 | 885,43 | 886,20 | 00:00:00 | | 2005-01-03 | 893,71 | 252.600 | 897,59 | 890,93 | 896,00 | 00:00:00 | | 2005-01-04 | 886,90 | 331.600 | 895,40 | 884,94 | 890,56 | 00:00:00 | | 2005-01-05 | 885,19 | 343.200 | 885,20 | 873,18 | 874,92 | 00:00:00 | | 2005-01-06 | 871,28 | 394.600 | 886,31 | 871,28 | 878,23 | 00:00:00 | | 2005-01-07 | 870,84 | 294.800 | 878,89 | 866,72 | 876,36 | 00:00:00 | | 2005-01-10 | 874,18 | 276.000 | 875,00 | 866,17 | 872,82 | 00:00:00 | | 2005-01-11 | 884,29 | 364.400 | 884,29 | 869,91 | 874,79 | 00:00:00 | | 2005-01-12 | 880,03 | 321.600 | 886,79 | 878,03 | 884,47 | 00:00:00 | | 2005-01-13 | 885,54 | 290.600 | 886,73 | 876,72 | 881,39 | 00:00:00 | | 2005-01-14 | 905,10 | 356.800 | 905,52 | 877,44 | 879,83 | 00:00:00 | | 2005-01-17 | 923,08 | 416.600 | 925,01 | 912,68 | 915,22 | 00:00:00 | | 2005-01-18 | 920,57 | 432.800 | 926,85 | 920,08 | 923,52 | 00:00:00 | | 2005-01-19 | 916,27 | 415.600 | 926,71 | 914,30 | 923,36 | 00:00:00 | | 2005-01-20 | 909,37 | 467.000 | 914,93 | 907,51 | 910,40 | 00:00:00 | | 2005-01-21 | 919,61 | 463.400 | 920,35 | 906,23 | 910,04 | 00:00:00 | | 2005-01-24 | 923,11 | 527.600 | 928,52 | 911,75 | 918,21 | 00:00:00 | | 2005-01-25 | 915,10 | 486.400 | 918,08 | 911,26 | 915,94 | 00:00:00 | | 2005-01-26 | 927,00 | 492.400 | 930,20 | 917,09 | 918,75 | 00:00:00 | | 2005-01-27 | 924,87 | 500.400 | 930,59 | 920,93 | 928,67 | 00:00:00 | | 2005-01-28 | 921,59 | 393.200 | 924,91 | 915,74 | 924,09 | 00:00:00 | | 2005-01-31 | 932,70 | 466.800 | 934,10 | 920,99 | 920,99 | 00:00:00 | | 2005-02-01 | 923,69 | 434.600 | 931,86 | 923,08 | 930,16 | 00:00:00 | | 2005-02-02 | 921,44 | 453.600 | 926,54 | 918,44 | 925,98 | 00:00:00 | | 2005-02-03 | 928,79 | 398.200 | 930,73 | 921,04 | 922,43 | 00:00:00 | | 2005-02-04 | 933,55 | 385.600 | 936,45 | 926,10 | 928,21 | 00:00:00 | | 2005-02-07 | 949,19 | 421.400 | 949,45 | 941,14 | 942,15 | 00:00:00 | | 2005-02-11 | 947,23 | 382.000 | 947,94 | 936,17 | 944,28 | 00:00:00 | | 2005-02-14 | 964,79 | 537.000 | 967,80 | 954,36 | 957,22 | 00:00:00 | | 2005-02-15 | 968,88 | 548.000 | 968,88 | 961,07 | 965,74 | 00:00:00 | | 2005-02-16 | 971,56 | 557.200 | 979,00 | 965,58 | 973,61 | 00:00:00 | | 2005-02-17 | 972,56 | 511.800 | 974,77 | 968,53 | 972,90 | 00:00:00 | | 2005-02-18 | 984,10 | 543.600 | 984,10 | 967,04 | 969,13 | 00:00:00 | | 2005-02-21 | 988,71 | 629.000 | 992,46 | 982,96 | 992,46 | 00:00:00 | | 2005-02-22 | 977,80 | 631.000 | 990,62 | 975,57 | 988,63 | 00:00:00 | | 2005-02-23 | 968,43 | 483.600 | 971,71 | 963,90 | 968,16 | 00:00:00 | | 2005-02-24 | 987,10 | 581.400 | 989,27 | 971,54 | 972,95 | 00:00:00 | | 2005-02-25 | 996,95 | 531.400 | 1.000,26 | 990,20 | 994,01 | 00:00:00 | | 2005-02-28 | 1.011,36 | 534.200 | 1.011,65 | 999,10 | 1.003,65 | 00:00:00 | | 2005-03-02 | 1.007,48 | 721.200 | 1.015,51 | 1.003,11 | 1.015,16 | 00:00:00 | | 2005-03-03 | 1.010,92 | 615.800 | 1.015,28 | 999,86 | 1.008,22 | 00:00:00 | | 2005-03-04 | 1.012,96 | 587.200 | 1.016,18 | 1.007,68 | 1.013,79 | 00:00:00 | | 2005-03-07 | 1.007,50 | 599.400 | 1.025,08 | 998,89 | 1.021,63 | 00:00:00 | | 2005-03-08 | 1.000,28 | 588.600 | 1.012,40 | 995,92 | 1.010,62 | 00:00:00 | | 2005-03-09 | 1.008,79 | 532.600 | 1.008,79 | 990,44 | 996,86 | 00:00:00 | | 2005-03-10 | 998,66 | 591.400 | 1.012,81 | 998,66 | 1.007,21 | 00:00:00 | | 2005-03-11 | 1.022,79 | 699.400 | 1.022,79 | 1.006,50 | 1.006,50 | 00:00:00 | | 2005-03-14 | 1.019,69 | 550.400 | 1.021,30 | 1.015,17 | 1.018,33 | 00:00:00 | | 2005-03-15 | 993,13 | 741.400 | 1.024,34 | 992,46 | 1.024,08 | 00:00:00 | | 2005-03-16 | 993,13 | 669.600 | 997,57 | 982,22 | 990,54 | 00:00:00 | | 2005-03-17 | 980,05 | 745.000 | 988,37 | 972,90 | 983,52 | 00:00:00 | | 2005-03-18 | 979,72 | 664.800 | 988,37 | 977,29 | 981,13 | 00:00:00 | | 2005-03-21 | 979,27 | 530.800 | 986,88 | 968,95 | 979,31 | 00:00:00 | | 2005-03-22 | 980,41 | 520.600 | 986,15 | 972,94 | 978,09 | 00:00:00 | | 2005-03-23 | 966,81 | 519.600 | 980,65 | 964,08 | 974,22 | 00:00:00 | | 2005-03-24 | 956,33 | 542.400 | 972,85 | 949,98 | 970,29 | 00:00:00 | | 2005-03-25 | 965,30 | 594.200 | 965,42 | 956,45 | 960,65 | 00:00:00 | | 2005-03-28 | 977,70 | 608.000 | 981,54 | 969,48 | 969,48 | 00:00:00 | | 2005-03-29 | 958,96 | 524.600 | 978,47 | 956,34 | 977,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
