|
 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 | | 2001-01-04 | 558,02 | 44.454.000 | 567,16 | 550,91 | 551,53 | 00:00:00 | | 2001-01-05 | 580,85 | 57.828.600 | 581,41 | 555,40 | 559,54 | 00:00:00 | | 2001-01-08 | 586,65 | 55.864.500 | 587,91 | 572,48 | 573,72 | 00:00:00 | | 2001-01-09 | 589,92 | 55.896.700 | 589,92 | 572,55 | 583,85 | 00:00:00 | | 2001-01-10 | 560,81 | 64.237.800 | 593,86 | 560,81 | 586,63 | 00:00:00 | | 2001-01-11 | 561,79 | 51.878.800 | 570,57 | 557,86 | 568,26 | 00:00:00 | | 2001-01-12 | 587,87 | 71.378.700 | 601,09 | 578,95 | 578,95 | 00:00:00 | | 2001-01-15 | 599,00 | 61.196.100 | 608,22 | 588,87 | 595,06 | 00:00:00 | | 2001-01-16 | 603,42 | 60.627.800 | 608,51 | 588,42 | 600,68 | 00:00:00 | | 2001-01-17 | 595,83 | 50.166.000 | 610,47 | 587,26 | 600,75 | 00:00:00 | | 2001-01-18 | 604,05 | 45.376.400 | 612,90 | 596,66 | 597,15 | 00:00:00 | | 2001-01-19 | 619,78 | 43.245.400 | 622,25 | 613,66 | 622,25 | 00:00:00 | | 2001-01-22 | 627,45 | 48.495.300 | 627,45 | 614,08 | 622,52 | 00:00:00 | | 2001-01-26 | 591,73 | 44.373.600 | 624,00 | 591,73 | 623,68 | 00:00:00 | | 2001-01-29 | 596,54 | 46.115.400 | 598,11 | 587,42 | 592,75 | 00:00:00 | | 2001-01-30 | 591,34 | 49.867.300 | 608,05 | 591,34 | 601,29 | 00:00:00 | | 2001-01-31 | 617,91 | 44.212.700 | 617,91 | 593,54 | 594,76 | 00:00:00 | | 2001-02-01 | 612,30 | 39.600.600 | 620,78 | 605,42 | 606,49 | 00:00:00 | | 2001-02-02 | 608,48 | 34.528.900 | 616,67 | 602,13 | 614,51 | 00:00:00 | | 2001-02-05 | 579,16 | 35.407.400 | 595,47 | 575,58 | 594,91 | 00:00:00 | | 2001-02-06 | 586,58 | 32.630.200 | 587,23 | 573,52 | 577,25 | 00:00:00 | | 2001-02-07 | 576,19 | 32.272.000 | 584,93 | 574,44 | 584,93 | 00:00:00 | | 2001-02-08 | 591,57 | 28.224.300 | 591,66 | 577,12 | 577,12 | 00:00:00 | | 2001-02-09 | 595,47 | 37.456.400 | 598,97 | 581,49 | 588,36 | 00:00:00 | | 2001-02-12 | 599,20 | 31.892.300 | 602,90 | 584,37 | 587,62 | 00:00:00 | | 2001-02-13 | 598,78 | 33.673.000 | 605,35 | 594,41 | 603,15 | 00:00:00 | | 2001-02-14 | 603,83 | 41.323.400 | 607,59 | 592,32 | 594,93 | 00:00:00 | | 2001-02-15 | 603,63 | 35.976.400 | 612,26 | 602,41 | 611,26 | 00:00:00 | | 2001-02-16 | 604,92 | 31.952.500 | 611,54 | 604,27 | 605,47 | 00:00:00 | | 2001-02-19 | 596,67 | 31.428.000 | 597,76 | 588,91 | 595,66 | 00:00:00 | | 2001-02-20 | 608,74 | 49.856.800 | 609,36 | 593,17 | 595,77 | 00:00:00 | | 2001-02-21 | 594,53 | 43.914.800 | 605,49 | 594,45 | 605,49 | 00:00:00 | | 2001-02-22 | 583,41 | 43.489.100 | 589,30 | 571,72 | 589,30 | 00:00:00 | | 2001-02-23 | 583,52 | 40.076.500 | 590,49 | 579,45 | 579,97 | 00:00:00 | | 2001-02-26 | 585,32 | 44.898.600 | 588,92 | 580,59 | 585,16 | 00:00:00 | | 2001-02-27 | 577,57 | 47.576.100 | 597,12 | 576,66 | 590,14 | 00:00:00 | | 2001-02-28 | 578,10 | 35.125.700 | 581,44 | 571,04 | 571,64 | 00:00:00 | | 2001-03-02 | 559,44 | 32.968.700 | 574,61 | 557,20 | 574,61 | 00:00:00 | | 2001-03-05 | 565,38 | 30.988.100 | 565,38 | 549,27 | 549,27 | 00:00:00 | | 2001-03-06 | 568,15 | 48.501.800 | 574,90 | 564,12 | 569,14 | 00:00:00 | | 2001-03-07 | 568,64 | 36.405.800 | 576,94 | 566,08 | 574,52 | 00:00:00 | | 2001-03-08 | 579,28 | 34.937.500 | 579,28 | 568,09 | 569,79 | 00:00:00 | | 2001-03-09 | 565,76 | 31.600.300 | 573,67 | 562,53 | 572,11 | 00:00:00 | | 2001-03-12 | 545,05 | 36.093.900 | 556,84 | 545,05 | 554,36 | 00:00:00 | | 2001-03-13 | 527,97 | 35.814.100 | 533,25 | 522,65 | 527,94 | 00:00:00 | | 2001-03-14 | 543,28 | 41.518.800 | 545,00 | 539,12 | 541,42 | 00:00:00 | | 2001-03-15 | 541,83 | 38.519.100 | 542,30 | 522,74 | 523,28 | 00:00:00 | | 2001-03-16 | 538,67 | 33.261.500 | 543,81 | 536,70 | 541,31 | 00:00:00 | | 2001-03-19 | 534,33 | 25.379.900 | 541,20 | 528,88 | 531,84 | 00:00:00 | | 2001-03-20 | 531,59 | 27.952.900 | 542,79 | 531,39 | 542,13 | 00:00:00 | | 2001-03-21 | 532,59 | 36.474.200 | 532,59 | 520,41 | 520,71 | 00:00:00 | | 2001-03-22 | 527,05 | 40.249.900 | 532,25 | 524,25 | 530,88 | 00:00:00 | | 2001-03-23 | 537,97 | 36.437.900 | 539,19 | 531,63 | 532,01 | 00:00:00 | | 2001-03-26 | 545,98 | 43.327.500 | 550,26 | 542,09 | 544,75 | 00:00:00 | | 2001-03-27 | 532,90 | 43.327.300 | 546,27 | 532,90 | 546,27 | 00:00:00 | | 2001-03-28 | 528,79 | 40.264.200 | 541,71 | 528,79 | 541,43 | 00:00:00 | | 2001-03-29 | 523,80 | 48.416.800 | 531,85 | 521,04 | 522,99 | 00:00:00 | | 2001-03-30 | 523,22 | 41.722.500 | 528,60 | 516,97 | 524,63 | 00:00:00 | | 2001-04-02 | 515,20 | 23.182.000 | 522,09 | 512,40 | 520,56 | 00:00:00 | | 2001-04-03 | 503,26 | 27.755.200 | 507,67 | 498,27 | 505,38 | 00:00:00 | | 2001-04-04 | 493,69 | 31.364.000 | 501,32 | 493,57 | 496,03 | 00:00:00 | | 2001-04-06 | 506,22 | 37.358.600 | 518,20 | 504,54 | 518,06 | 00:00:00 | | 2001-04-09 | 497,46 | 28.385.800 | 506,46 | 497,46 | 503,07 | 00:00:00 | | 2001-04-10 | 491,21 | 26.193.400 | 501,65 | 491,21 | 500,97 | 00:00:00 | | 2001-04-11 | 507,53 | 35.428.000 | 508,75 | 501,63 | 505,24 | 00:00:00 | | 2001-04-12 | 514,21 | 40.894.000 | 519,48 | 511,73 | 516,73 | 00:00:00 | | 2001-04-13 | 516,10 | 34.689.100 | 518,65 | 512,35 | 518,64 | 00:00:00 | | 2001-04-16 | 508,35 | 32.865.300 | 518,26 | 508,35 | 514,55 | 00:00:00 | | 2001-04-17 | 513,97 | 31.953.400 | 516,12 | 505,92 | 506,92 | 00:00:00 | | 2001-04-18 | 540,00 | 49.486.300 | 540,00 | 520,31 | 523,26 | 00:00:00 | | 2001-04-19 | 563,31 | 56.158.500 | 581,63 | 558,97 | 567,49 | 00:00:00 | | 2001-04-20 | 556,29 | 47.564.100 | 572,08 | 556,22 | 567,66 | 00:00:00 | | 2001-04-23 | 560,94 | 42.036.900 | 566,47 | 556,52 | 559,09 | 00:00:00 | | 2001-04-24 | 555,64 | 34.670.400 | 556,48 | 547,39 | 552,32 | 00:00:00 | | 2001-04-25 | 566,34 | 37.654.500 | 566,34 | 551,15 | 552,69 | 00:00:00 | | 2001-04-26 | 561,62 | 30.580.200 | 570,99 | 560,84 | 569,58 | 00:00:00 | | 2001-04-27 | 556,63 | 23.112.000 | 563,76 | 553,67 | 561,06 | 00:00:00 | | 2001-04-30 | 577,36 | 37.149.900 | 577,52 | 564,72 | 565,44 | 00:00:00 | | 2001-05-02 | 583,70 | 59.462.200 | 587,18 | 580,39 | 586,27 | 00:00:00 | | 2001-05-03 | 584,40 | 39.007.200 | 584,68 | 576,53 | 583,22 | 00:00:00 | | 2001-05-04 | 585,60 | 39.247.100 | 585,60 | 575,69 | 575,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
