|
 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 | | 2000-04-28 | 725,39 | 22.815.100 | 727,26 | 698,06 | 698,06 | 00:00:00 | | 2000-05-02 | 752,59 | 19.597.400 | 753,46 | 729,84 | 731,76 | 00:00:00 | | 2000-05-03 | 752,76 | 17.977.800 | 755,62 | 742,94 | 751,07 | 00:00:00 | | 2000-05-04 | 751,29 | 19.022.500 | 760,99 | 745,39 | 753,18 | 00:00:00 | | 2000-05-08 | 770,24 | 19.551.200 | 778,46 | 759,15 | 759,15 | 00:00:00 | | 2000-05-09 | 760,85 | 18.101.000 | 771,51 | 758,89 | 768,01 | 00:00:00 | | 2000-05-10 | 759,51 | 19.357.100 | 764,64 | 753,73 | 757,36 | 00:00:00 | | 2000-05-12 | 740,30 | 18.905.700 | 763,01 | 737,07 | 762,80 | 00:00:00 | | 2000-05-15 | 728,67 | 19.327.500 | 740,16 | 719,60 | 737,21 | 00:00:00 | | 2000-05-16 | 746,77 | 17.234.800 | 746,77 | 723,71 | 729,10 | 00:00:00 | | 2000-05-17 | 727,18 | 21.900.600 | 769,01 | 726,89 | 752,52 | 00:00:00 | | 2000-05-18 | 712,95 | 20.144.000 | 718,72 | 699,00 | 705,62 | 00:00:00 | | 2000-05-19 | 730,68 | 19.628.700 | 730,71 | 695,73 | 712,13 | 00:00:00 | | 2000-05-22 | 691,61 | 17.662.300 | 718,30 | 688,58 | 715,55 | 00:00:00 | | 2000-05-23 | 679,76 | 21.138.700 | 694,44 | 674,03 | 674,03 | 00:00:00 | | 2000-05-24 | 674,95 | 28.935.000 | 689,55 | 643,97 | 669,21 | 00:00:00 | | 2000-05-25 | 699,53 | 40.199.100 | 708,59 | 685,18 | 696,69 | 00:00:00 | | 2000-05-26 | 656,66 | 35.044.900 | 693,10 | 656,66 | 690,54 | 00:00:00 | | 2000-05-29 | 655,93 | 30.960.900 | 664,27 | 625,14 | 627,40 | 00:00:00 | | 2000-05-30 | 691,26 | 38.966.400 | 692,31 | 668,65 | 668,65 | 00:00:00 | | 2000-05-31 | 731,88 | 50.378.100 | 744,60 | 708,04 | 708,04 | 00:00:00 | | 2000-06-01 | 738,49 | 31.433.500 | 746,70 | 722,24 | 730,55 | 00:00:00 | | 2000-06-05 | 794,21 | 46.437.700 | 799,34 | 778,48 | 778,48 | 00:00:00 | | 2000-06-07 | 822,54 | 49.350.300 | 822,98 | 792,71 | 798,23 | 00:00:00 | | 2000-06-08 | 800,11 | 66.904.800 | 842,13 | 795,99 | 825,56 | 00:00:00 | | 2000-06-12 | 845,81 | 51.673.700 | 858,34 | 828,66 | 851,06 | 00:00:00 | | 2000-06-13 | 804,45 | 42.660.400 | 835,29 | 800,32 | 833,18 | 00:00:00 | | 2000-06-14 | 819,27 | 43.819.200 | 821,13 | 792,30 | 814,05 | 00:00:00 | | 2000-06-15 | 770,95 | 38.063.700 | 814,62 | 770,70 | 814,62 | 00:00:00 | | 2000-06-16 | 759,04 | 31.714.100 | 775,26 | 753,96 | 759,58 | 00:00:00 | | 2000-06-19 | 755,38 | 27.028.600 | 777,13 | 744,90 | 748,47 | 00:00:00 | | 2000-06-20 | 785,32 | 34.077.000 | 785,32 | 764,98 | 772,98 | 00:00:00 | | 2000-06-21 | 781,87 | 52.923.800 | 799,44 | 780,68 | 793,67 | 00:00:00 | | 2000-06-22 | 782,24 | 36.963.700 | 804,20 | 771,06 | 795,08 | 00:00:00 | | 2000-06-23 | 778,94 | 26.184.700 | 778,94 | 768,29 | 772,18 | 00:00:00 | | 2000-06-26 | 791,55 | 28.673.400 | 794,89 | 779,39 | 782,28 | 00:00:00 | | 2000-06-27 | 809,87 | 46.583.200 | 810,70 | 795,55 | 799,58 | 00:00:00 | | 2000-06-28 | 818,73 | 50.010.100 | 822,04 | 806,87 | 810,44 | 00:00:00 | | 2000-06-29 | 818,90 | 33.897.000 | 830,80 | 807,93 | 828,59 | 00:00:00 | | 2000-06-30 | 821,22 | 46.287.200 | 823,36 | 812,26 | 815,03 | 00:00:00 | | 2000-07-03 | 835,21 | 44.079.000 | 836,53 | 824,83 | 824,83 | 00:00:00 | | 2000-07-04 | 818,53 | 43.914.000 | 841,52 | 818,47 | 840,20 | 00:00:00 | | 2000-07-05 | 830,40 | 53.194.000 | 830,40 | 810,10 | 818,40 | 00:00:00 | | 2000-07-06 | 837,63 | 69.603.600 | 840,91 | 818,24 | 822,76 | 00:00:00 | | 2000-07-07 | 841,74 | 56.984.500 | 851,62 | 837,84 | 841,50 | 00:00:00 | | 2000-07-10 | 851,47 | 53.255.200 | 856,83 | 847,14 | 847,60 | 00:00:00 | | 2000-07-11 | 836,86 | 84.997.400 | 863,53 | 836,86 | 856,17 | 00:00:00 | | 2000-07-12 | 839,76 | 46.695.600 | 846,80 | 830,06 | 841,15 | 00:00:00 | | 2000-07-13 | 845,75 | 47.791.400 | 849,03 | 833,05 | 840,45 | 00:00:00 | | 2000-07-14 | 827,95 | 36.631.100 | 850,26 | 826,82 | 847,60 | 00:00:00 | | 2000-07-18 | 812,33 | 31.706.800 | 829,19 | 806,88 | 822,30 | 00:00:00 | | 2000-07-19 | 797,30 | 44.279.500 | 806,75 | 787,58 | 806,75 | 00:00:00 | | 2000-07-20 | 778,90 | 42.630.600 | 791,41 | 774,47 | 786,22 | 00:00:00 | | 2000-07-21 | 783,06 | 40.813.800 | 789,85 | 771,50 | 785,98 | 00:00:00 | | 2000-07-24 | 737,89 | 39.331.500 | 769,81 | 736,38 | 766,44 | 00:00:00 | | 2000-07-25 | 737,64 | 35.257.100 | 743,52 | 720,72 | 730,49 | 00:00:00 | | 2000-07-26 | 743,84 | 33.308.500 | 748,61 | 723,32 | 742,45 | 00:00:00 | | 2000-07-27 | 727,68 | 25.585.500 | 734,51 | 718,66 | 730,76 | 00:00:00 | | 2000-07-28 | 692,65 | 23.902.900 | 712,57 | 691,01 | 706,56 | 00:00:00 | | 2000-07-31 | 705,97 | 21.898.400 | 706,73 | 678,35 | 686,35 | 00:00:00 | | 2000-08-01 | 727,10 | 29.793.900 | 727,53 | 700,83 | 710,05 | 00:00:00 | | 2000-08-02 | 728,33 | 32.868.900 | 733,99 | 715,18 | 723,32 | 00:00:00 | | 2000-08-03 | 722,08 | 25.942.600 | 736,23 | 719,27 | 734,49 | 00:00:00 | | 2000-08-04 | 710,00 | 22.105.200 | 719,07 | 702,47 | 717,14 | 00:00:00 | | 2000-08-07 | 675,59 | 21.835.700 | 694,48 | 675,59 | 693,50 | 00:00:00 | | 2000-08-08 | 666,08 | 20.918.400 | 686,96 | 665,63 | 676,22 | 00:00:00 | | 2000-08-09 | 710,23 | 29.542.600 | 710,23 | 677,22 | 677,22 | 00:00:00 | | 2000-08-10 | 729,28 | 25.993.200 | 729,28 | 695,87 | 710,31 | 00:00:00 | | 2000-08-11 | 722,21 | 30.061.100 | 732,78 | 708,25 | 711,42 | 00:00:00 | | 2000-08-14 | 733,25 | 32.361.100 | 745,79 | 731,44 | 741,55 | 00:00:00 | | 2000-08-16 | 751,14 | 31.452.700 | 754,46 | 745,68 | 748,73 | 00:00:00 | | 2000-08-17 | 743,49 | 31.726.300 | 754,09 | 739,67 | 751,39 | 00:00:00 | | 2000-08-18 | 728,32 | 27.707.700 | 750,42 | 726,90 | 747,65 | 00:00:00 | | 2000-08-21 | 722,58 | 22.740.500 | 731,45 | 720,24 | 721,02 | 00:00:00 | | 2000-08-22 | 738,61 | 30.251.100 | 739,02 | 722,94 | 722,94 | 00:00:00 | | 2000-08-23 | 719,71 | 29.853.000 | 740,70 | 719,37 | 739,04 | 00:00:00 | | 2000-08-24 | 718,86 | 29.344.000 | 729,00 | 706,21 | 722,62 | 00:00:00 | | 2000-08-25 | 729,80 | 27.552.500 | 729,90 | 710,58 | 718,88 | 00:00:00 | | 2000-08-30 | 718,93 | 21.755.700 | 727,39 | 718,93 | 726,63 | 00:00:00 | | 2000-08-31 | 688,62 | 26.336.900 | 713,41 | 682,68 | 713,41 | 00:00:00 | | 2000-09-01 | 692,19 | 20.236.900 | 698,28 | 685,32 | 690,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
