|
 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 | | 2000-09-01 | 692,19 | 20.236.900 | 698,28 | 685,32 | 690,93 | 00:00:00 | | 2000-09-04 | 681,30 | 22.405.300 | 693,66 | 677,55 | 690,95 | 00:00:00 | | 2000-09-05 | 679,24 | 21.630.700 | 685,05 | 668,08 | 677,74 | 00:00:00 | | 2000-09-06 | 676,69 | 21.187.700 | 690,99 | 673,91 | 677,55 | 00:00:00 | | 2000-09-07 | 656,37 | 25.120.700 | 664,10 | 654,36 | 663,09 | 00:00:00 | | 2000-09-08 | 653,68 | 30.269.800 | 664,07 | 647,99 | 658,46 | 00:00:00 | | 2000-09-14 | 650,14 | 31.976.300 | 650,14 | 621,26 | 636,70 | 00:00:00 | | 2000-09-15 | 628,20 | 33.868.300 | 652,50 | 621,40 | 642,10 | 00:00:00 | | 2000-09-18 | 577,56 | 31.454.400 | 595,10 | 552,78 | 591,98 | 00:00:00 | | 2000-09-19 | 571,17 | 32.762.500 | 587,21 | 556,74 | 564,93 | 00:00:00 | | 2000-09-20 | 606,08 | 34.022.800 | 607,78 | 594,24 | 594,32 | 00:00:00 | | 2000-09-21 | 595,99 | 35.039.200 | 613,01 | 577,78 | 603,51 | 00:00:00 | | 2000-09-22 | 553,25 | 30.509.200 | 578,22 | 551,00 | 574,26 | 00:00:00 | | 2000-09-25 | 584,63 | 32.832.600 | 584,84 | 562,48 | 562,79 | 00:00:00 | | 2000-09-26 | 587,60 | 40.377.200 | 593,72 | 574,32 | 576,95 | 00:00:00 | | 2000-09-27 | 599,31 | 36.712.300 | 601,02 | 585,17 | 586,57 | 00:00:00 | | 2000-09-28 | 605,85 | 33.022.500 | 610,53 | 595,97 | 606,60 | 00:00:00 | | 2000-09-29 | 613,22 | 32.815.500 | 620,08 | 599,88 | 612,11 | 00:00:00 | | 2000-10-02 | 589,22 | 24.306.700 | 599,03 | 585,53 | 595,68 | 00:00:00 | | 2000-10-04 | 598,42 | 31.158.800 | 598,42 | 571,58 | 578,38 | 00:00:00 | | 2000-10-05 | 606,79 | 45.697.200 | 616,22 | 604,25 | 605,81 | 00:00:00 | | 2000-10-06 | 608,85 | 36.962.300 | 610,52 | 601,05 | 601,57 | 00:00:00 | | 2000-10-09 | 589,18 | 34.312.800 | 606,90 | 589,18 | 606,81 | 00:00:00 | | 2000-10-10 | 588,34 | 28.352.900 | 595,79 | 578,20 | 588,72 | 00:00:00 | | 2000-10-11 | 557,18 | 31.153.200 | 576,44 | 548,29 | 576,44 | 00:00:00 | | 2000-10-12 | 534,71 | 25.966.800 | 564,09 | 534,71 | 548,44 | 00:00:00 | | 2000-10-13 | 524,60 | 33.030.900 | 525,71 | 498,56 | 514,82 | 00:00:00 | | 2000-10-16 | 550,10 | 34.116.600 | 565,88 | 543,20 | 557,11 | 00:00:00 | | 2000-10-17 | 512,85 | 31.367.400 | 545,08 | 512,85 | 536,20 | 00:00:00 | | 2000-10-18 | 514,17 | 39.859.800 | 519,54 | 485,00 | 501,09 | 00:00:00 | | 2000-10-19 | 515,04 | 31.261.300 | 531,20 | 506,49 | 510,19 | 00:00:00 | | 2000-10-20 | 545,97 | 37.164.900 | 554,65 | 540,49 | 540,68 | 00:00:00 | | 2000-10-23 | 528,37 | 27.114.400 | 556,00 | 527,18 | 555,11 | 00:00:00 | | 2000-10-24 | 545,05 | 31.159.400 | 549,79 | 523,02 | 527,36 | 00:00:00 | | 2000-10-25 | 542,33 | 30.813.200 | 545,86 | 532,99 | 539,93 | 00:00:00 | | 2000-10-26 | 523,67 | 21.283.800 | 530,81 | 517,82 | 528,27 | 00:00:00 | | 2000-10-27 | 515,34 | 28.425.700 | 534,84 | 515,34 | 528,59 | 00:00:00 | | 2000-10-30 | 504,73 | 28.572.800 | 520,01 | 504,73 | 514,82 | 00:00:00 | | 2000-10-31 | 514,48 | 35.063.900 | 514,48 | 483,58 | 497,59 | 00:00:00 | | 2000-11-01 | 548,76 | 36.644.300 | 550,06 | 522,78 | 524,69 | 00:00:00 | | 2000-11-02 | 558,10 | 46.105.900 | 563,98 | 540,93 | 543,94 | 00:00:00 | | 2000-11-03 | 560,41 | 40.651.800 | 567,07 | 556,38 | 563,50 | 00:00:00 | | 2000-11-06 | 556,66 | 42.381.000 | 581,47 | 555,41 | 557,64 | 00:00:00 | | 2000-11-07 | 553,35 | 34.658.800 | 564,38 | 550,39 | 560,55 | 00:00:00 | | 2000-11-08 | 558,09 | 35.423.100 | 562,89 | 545,77 | 549,21 | 00:00:00 | | 2000-11-09 | 560,66 | 32.391.200 | 562,66 | 548,14 | 549,44 | 00:00:00 | | 2000-11-10 | 565,18 | 32.218.100 | 567,34 | 555,11 | 557,94 | 00:00:00 | | 2000-11-13 | 538,94 | 27.283.600 | 552,44 | 536,45 | 552,44 | 00:00:00 | | 2000-11-14 | 552,99 | 25.304.700 | 552,99 | 543,53 | 543,53 | 00:00:00 | | 2000-11-15 | 557,48 | 32.530.600 | 570,36 | 552,89 | 566,41 | 00:00:00 | | 2000-11-16 | 555,04 | 31.069.200 | 561,17 | 550,46 | 557,85 | 00:00:00 | | 2000-11-17 | 551,26 | 33.172.000 | 551,26 | 543,60 | 548,43 | 00:00:00 | | 2000-11-20 | 537,40 | 28.975.300 | 547,56 | 537,24 | 543,78 | 00:00:00 | | 2000-11-21 | 531,45 | 29.314.800 | 531,45 | 515,41 | 529,51 | 00:00:00 | | 2000-11-22 | 522,33 | 31.462.000 | 532,95 | 520,61 | 525,50 | 00:00:00 | | 2000-11-23 | 514,31 | 31.232.000 | 522,54 | 512,41 | 515,48 | 00:00:00 | | 2000-11-24 | 530,84 | 31.554.800 | 530,84 | 515,32 | 518,15 | 00:00:00 | | 2000-11-27 | 554,04 | 39.292.000 | 554,04 | 542,27 | 542,27 | 00:00:00 | | 2000-11-28 | 536,94 | 34.120.900 | 547,31 | 535,96 | 544,44 | 00:00:00 | | 2000-11-29 | 516,44 | 28.100.000 | 522,98 | 511,93 | 522,98 | 00:00:00 | | 2000-11-30 | 509,23 | 31.041.700 | 518,82 | 499,52 | 518,82 | 00:00:00 | | 2000-12-01 | 514,46 | 32.992.000 | 514,46 | 489,53 | 490,88 | 00:00:00 | | 2000-12-04 | 501,73 | 26.760.600 | 520,52 | 499,72 | 520,14 | 00:00:00 | | 2000-12-05 | 516,96 | 25.724.000 | 516,97 | 502,94 | 505,10 | 00:00:00 | | 2000-12-06 | 517,89 | 39.191.800 | 540,63 | 517,87 | 535,19 | 00:00:00 | | 2000-12-07 | 523,78 | 30.098.000 | 523,78 | 510,86 | 517,48 | 00:00:00 | | 2000-12-08 | 534,81 | 32.136.400 | 535,47 | 523,40 | 523,40 | 00:00:00 | | 2000-12-11 | 554,80 | 38.871.700 | 557,79 | 543,46 | 543,46 | 00:00:00 | | 2000-12-12 | 543,08 | 32.088.600 | 558,50 | 541,99 | 556,22 | 00:00:00 | | 2000-12-13 | 557,84 | 30.275.300 | 560,16 | 539,51 | 540,35 | 00:00:00 | | 2000-12-14 | 547,38 | 29.843.400 | 554,89 | 540,73 | 548,14 | 00:00:00 | | 2000-12-15 | 534,00 | 29.784.700 | 551,29 | 533,65 | 544,53 | 00:00:00 | | 2000-12-18 | 539,27 | 25.126.000 | 541,78 | 529,37 | 529,37 | 00:00:00 | | 2000-12-19 | 530,80 | 29.017.000 | 541,25 | 530,18 | 541,23 | 00:00:00 | | 2000-12-20 | 514,21 | 30.429.500 | 525,79 | 513,24 | 517,37 | 00:00:00 | | 2000-12-21 | 511,90 | 29.029.800 | 515,76 | 497,31 | 498,60 | 00:00:00 | | 2000-12-22 | 500,60 | 33.269.700 | 518,90 | 500,41 | 514,54 | 00:00:00 | | 2000-12-26 | 504,62 | 25.289.000 | 509,95 | 501,64 | 509,09 | 00:00:00 | | 2001-01-02 | 520,95 | 23.101.400 | 521,34 | 500,97 | 503,31 | 00:00:00 | | 2001-01-03 | 521,43 | 32.458.400 | 524,58 | 510,70 | 512,74 | 00:00:00 | | 2001-01-04 | 558,02 | 44.454.000 | 567,16 | 550,91 | 551,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
