|
 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 | | 2005-03-29 | 958,96 | 524.600 | 978,47 | 956,34 | 977,98 | 00:00:00 | | 2005-03-30 | 955,45 | 443.000 | 957,08 | 946,41 | 952,40 | 00:00:00 | | 2005-03-31 | 965,68 | 435.200 | 970,38 | 961,54 | 969,85 | 00:00:00 | | 2005-04-01 | 981,90 | 480.800 | 982,49 | 963,57 | 963,78 | 00:00:00 | | 2005-04-04 | 982,50 | 458.800 | 984,09 | 976,28 | 981,00 | 00:00:00 | | 2005-04-06 | 988,00 | 473.800 | 990,34 | 975,28 | 985,65 | 00:00:00 | | 2005-04-07 | 988,90 | 571.400 | 993,03 | 985,87 | 991,36 | 00:00:00 | | 2005-04-08 | 992,17 | 489.800 | 996,90 | 989,56 | 995,87 | 00:00:00 | | 2005-04-11 | 985,94 | 411.800 | 988,50 | 981,74 | 988,21 | 00:00:00 | | 2005-04-12 | 981,79 | 477.400 | 985,99 | 979,73 | 982,44 | 00:00:00 | | 2005-04-13 | 981,31 | 438.000 | 986,82 | 979,31 | 985,82 | 00:00:00 | | 2005-04-14 | 953,92 | 419.600 | 973,86 | 953,92 | 973,40 | 00:00:00 | | 2005-04-15 | 947,22 | 378.200 | 955,38 | 940,04 | 954,61 | 00:00:00 | | 2005-04-18 | 925,00 | 367.600 | 934,37 | 917,41 | 930,85 | 00:00:00 | | 2005-04-19 | 932,45 | 360.800 | 936,70 | 928,77 | 931,60 | 00:00:00 | | 2005-04-20 | 937,36 | 410.600 | 948,73 | 930,06 | 940,36 | 00:00:00 | | 2005-04-21 | 939,14 | 443.400 | 941,63 | 916,74 | 925,17 | 00:00:00 | | 2005-04-22 | 940,79 | 438.200 | 952,96 | 940,78 | 952,80 | 00:00:00 | | 2005-04-25 | 946,17 | 387.400 | 946,87 | 932,76 | 936,25 | 00:00:00 | | 2005-04-26 | 944,46 | 430.000 | 949,33 | 944,30 | 947,31 | 00:00:00 | | 2005-04-27 | 930,16 | 398.200 | 936,37 | 924,44 | 936,34 | 00:00:00 | | 2005-04-28 | 917,73 | 369.800 | 931,96 | 917,71 | 931,34 | 00:00:00 | | 2005-04-29 | 911,30 | 335.600 | 914,25 | 902,88 | 907,63 | 00:00:00 | | 2005-05-02 | 918,42 | 299.000 | 918,45 | 912,43 | 916,48 | 00:00:00 | | 2005-05-03 | 913,82 | 373.000 | 923,53 | 911,14 | 920,94 | 00:00:00 | | 2005-05-04 | 929,35 | 330.800 | 931,19 | 916,29 | 916,29 | 00:00:00 | | 2005-05-06 | 940,85 | 314.600 | 942,67 | 933,24 | 933,38 | 00:00:00 | | 2005-05-09 | 935,20 | 362.600 | 942,32 | 926,48 | 942,01 | 00:00:00 | | 2005-05-10 | 934,28 | 347.600 | 941,45 | 933,56 | 939,18 | 00:00:00 | | 2005-05-11 | 923,38 | 268.600 | 928,43 | 921,01 | 927,31 | 00:00:00 | | 2005-05-12 | 921,21 | 307.800 | 928,87 | 921,21 | 923,26 | 00:00:00 | | 2005-05-13 | 923,19 | 295.600 | 925,08 | 910,72 | 918,77 | 00:00:00 | | 2005-05-16 | 929,04 | 405.600 | 935,53 | 925,05 | 925,41 | 00:00:00 | | 2005-05-17 | 927,16 | 288.200 | 940,80 | 921,77 | 938,27 | 00:00:00 | | 2005-05-18 | 930,36 | 333.400 | 937,00 | 926,97 | 935,18 | 00:00:00 | | 2005-05-19 | 952,09 | 366.600 | 952,74 | 941,31 | 941,31 | 00:00:00 | | 2005-05-20 | 952,19 | 341.200 | 956,06 | 948,38 | 954,66 | 00:00:00 | | 2005-05-23 | 951,05 | 315.800 | 955,05 | 946,80 | 955,05 | 00:00:00 | | 2005-05-24 | 951,61 | 321.200 | 955,71 | 947,59 | 954,92 | 00:00:00 | | 2005-05-25 | 941,30 | 279.800 | 955,74 | 939,65 | 951,37 | 00:00:00 | | 2005-05-26 | 943,91 | 264.600 | 943,94 | 938,88 | 940,71 | 00:00:00 | | 2005-05-27 | 960,91 | 303.200 | 962,90 | 950,74 | 953,80 | 00:00:00 | | 2005-05-30 | 969,04 | 299.400 | 969,04 | 959,98 | 962,25 | 00:00:00 | | 2005-05-31 | 970,21 | 252.400 | 972,17 | 960,39 | 968,78 | 00:00:00 | | 2005-06-01 | 969,51 | 256.600 | 972,56 | 963,78 | 964,08 | 00:00:00 | | 2005-06-02 | 970,88 | 312.400 | 979,36 | 970,88 | 976,97 | 00:00:00 | | 2005-06-03 | 976,09 | 323.000 | 976,09 | 970,01 | 972,72 | 00:00:00 | | 2005-06-07 | 970,88 | 317.600 | 975,39 | 968,28 | 975,39 | 00:00:00 | | 2005-06-08 | 976,22 | 340.400 | 977,55 | 968,36 | 968,44 | 00:00:00 | | 2005-06-09 | 987,58 | 453.800 | 987,58 | 970,97 | 972,75 | 00:00:00 | | 2005-06-10 | 990,79 | 517.800 | 994,90 | 983,76 | 987,02 | 00:00:00 | | 2005-06-13 | 990,49 | 405.800 | 999,36 | 989,76 | 993,14 | 00:00:00 | | 2005-06-14 | 983,75 | 345.800 | 994,07 | 982,59 | 989,65 | 00:00:00 | | 2005-06-15 | 1.001,94 | 402.800 | 1.001,94 | 981,95 | 984,58 | 00:00:00 | | 2005-06-16 | 1.003,14 | 475.000 | 1.006,32 | 999,53 | 1.000,71 | 00:00:00 | | 2005-06-17 | 1.003,68 | 451.200 | 1.007,20 | 997,44 | 1.006,65 | 00:00:00 | | 2005-06-20 | 994,65 | 367.200 | 1.004,21 | 991,47 | 1.003,80 | 00:00:00 | | 2005-06-21 | 989,99 | 408.200 | 997,80 | 986,61 | 992,25 | 00:00:00 | | 2005-06-22 | 1.002,15 | 534.800 | 1.003,34 | 986,64 | 988,46 | 00:00:00 | | 2005-06-23 | 1.010,80 | 449.200 | 1.010,91 | 1.001,13 | 1.002,24 | 00:00:00 | | 2005-06-24 | 1.002,43 | 406.200 | 1.007,95 | 995,55 | 1.001,62 | 00:00:00 | | 2005-06-27 | 991,11 | 401.800 | 997,71 | 985,93 | 996,73 | 00:00:00 | | 2005-06-28 | 994,74 | 430.600 | 995,45 | 987,78 | 989,54 | 00:00:00 | | 2005-06-29 | 999,08 | 408.200 | 1.006,19 | 994,29 | 1.000,27 | 00:00:00 | | 2005-06-30 | 1.008,16 | 507.000 | 1.009,96 | 997,59 | 997,59 | 00:00:00 | | 2005-07-01 | 1.018,02 | 494.800 | 1.018,04 | 1.002,38 | 1.003,56 | 00:00:00 | | 2005-07-04 | 1.021,71 | 552.800 | 1.024,05 | 1.018,54 | 1.022,67 | 00:00:00 | | 2005-07-05 | 1.018,81 | 568.800 | 1.025,25 | 1.017,27 | 1.023,32 | 00:00:00 | | 2005-07-06 | 1.019,01 | 688.000 | 1.025,24 | 1.015,94 | 1.023,77 | 00:00:00 | | 2005-07-07 | 1.026,82 | 677.400 | 1.029,20 | 1.014,86 | 1.015,76 | 00:00:00 | | 2005-07-08 | 1.021,95 | 614.200 | 1.029,37 | 1.020,45 | 1.027,09 | 00:00:00 | | 2005-07-11 | 1.040,43 | 770.600 | 1.043,18 | 1.033,28 | 1.034,59 | 00:00:00 | | 2005-07-12 | 1.043,88 | 781.400 | 1.051,28 | 1.042,67 | 1.048,44 | 00:00:00 | | 2005-07-13 | 1.050,16 | 744.600 | 1.050,78 | 1.042,19 | 1.047,53 | 00:00:00 | | 2005-07-14 | 1.061,93 | 599.000 | 1.064,92 | 1.052,52 | 1.056,00 | 00:00:00 | | 2005-07-15 | 1.059,60 | 567.800 | 1.066,97 | 1.057,49 | 1.065,09 | 00:00:00 | | 2005-07-18 | 1.062,43 | 500.600 | 1.068,51 | 1.057,03 | 1.061,71 | 00:00:00 | | 2005-07-19 | 1.075,48 | 547.800 | 1.075,51 | 1.062,15 | 1.062,32 | 00:00:00 | | 2005-07-20 | 1.074,40 | 967.800 | 1.086,95 | 1.068,65 | 1.077,29 | 00:00:00 | | 2005-07-21 | 1.074,65 | 701.800 | 1.086,00 | 1.068,49 | 1.083,55 | 00:00:00 | | 2005-07-22 | 1.074,22 | 684.800 | 1.076,70 | 1.063,12 | 1.067,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
