|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-03-28 | 1.982,54 | 410.500 | 1.992,46 | 1.981,37 | 1.984,93 | 00:00:00 | | 2016-04-04 | 1.978,97 | 0 | 1.978,97 | 1.978,97 | 1.978,97 | 00:00:00 | | 2016-04-14 | 2.015,93 | 473.500 | 2.016,03 | 2.000,83 | 2.004,15 | 00:00:00 | | 2016-04-15 | 2.014,71 | 317.700 | 2.016,95 | 2.008,68 | 2.013,38 | 00:00:00 | | 2016-04-19 | 2.011,36 | 401.200 | 2.020,29 | 2.007,68 | 2.015,10 | 00:00:00 | | 2016-04-20 | 2.005,83 | 424.000 | 2.023,77 | 2.005,82 | 2.017,05 | 00:00:00 | | 2016-04-28 | 2.000,93 | 341.100 | 2.022,99 | 1.998,60 | 2.020,83 | 00:00:00 | | 2016-04-29 | 1.994,15 | 401.100 | 1.999,34 | 1.983,30 | 1.998,68 | 00:00:00 | | 2016-05-04 | 1.976,71 | 352.700 | 1.982,38 | 1.969,22 | 1.978,24 | 00:00:00 | | 2016-05-12 | 1.977,49 | 462.900 | 1.981,49 | 1.970,54 | 1.973,28 | 00:00:00 | | 2016-05-13 | 1.966,99 | 509.100 | 1.980,45 | 1.962,77 | 1.979,97 | 00:00:00 | | 2016-05-18 | 1.956,73 | 696.300 | 1.964,34 | 1.945,56 | 1.962,78 | 00:00:00 | | 2016-05-23 | 1.955,25 | 399.500 | 1.956,77 | 1.940,44 | 1.954,26 | 00:00:00 | | 2016-05-31 | 1.983,40 | 657.000 | 1.984,18 | 1.958,16 | 1.962,47 | 00:00:00 | | 2016-06-01 | 1.982,72 | 502.300 | 1.986,76 | 1.975,82 | 1.976,87 | 00:00:00 | | 2016-06-02 | 1.985,11 | 474.200 | 1.988,00 | 1.978,82 | 1.983,86 | 00:00:00 | | 2016-06-03 | 1.985,84 | 540.900 | 1.991,58 | 1.979,66 | 1.991,58 | 00:00:00 | | 2016-06-16 | 1.951,99 | 438.800 | 1.974,01 | 1.944,80 | 1.971,53 | 00:00:00 | | 2016-06-17 | 1.953,40 | 485.300 | 1.970,54 | 1.949,60 | 1.966,23 | 00:00:00 | | 2016-06-21 | 1.982,70 | 557.400 | 1.983,87 | 1.971,99 | 1.977,80 | 00:00:00 | | 2016-06-22 | 1.992,58 | 407.400 | 1.994,76 | 1.979,37 | 1.981,78 | 00:00:00 | | 2016-06-23 | 1.986,71 | 455.400 | 1.990,71 | 1.980,14 | 1.989,42 | 00:00:00 | | 2016-06-27 | 1.926,85 | 394.300 | 1.926,87 | 1.900,83 | 1.901,85 | 00:00:00 | | 2016-06-28 | 1.936,22 | 373.500 | 1.937,99 | 1.907,49 | 1.907,71 | 00:00:00 | | 2016-06-29 | 1.956,36 | 451.200 | 1.966,21 | 1.941,90 | 1.946,31 | 00:00:00 | | 2016-07-04 | 1.995,30 | 468.600 | 1.997,37 | 1.985,11 | 1.989,44 | 00:00:00 | | 2016-07-11 | 1.988,54 | 337.800 | 1.990,95 | 1.977,81 | 1.979,36 | 00:00:00 | | 2016-07-25 | 2.012,32 | 350.200 | 2.020,69 | 2.006,63 | 2.014,74 | 00:00:00 | | 2016-07-28 | 2.021,10 | 350.900 | 2.029,38 | 2.014,36 | 2.029,07 | 00:00:00 | | 2016-07-29 | 2.016,19 | 366.400 | 2.028,99 | 2.016,19 | 2.023,24 | 00:00:00 | | 2016-08-02 | 2.019,03 | 409.900 | 2.026,10 | 2.017,59 | 2.023,55 | 00:00:00 | | 2016-08-03 | 1.994,79 | 485.900 | 2.008,68 | 1.993,00 | 2.008,68 | 00:00:00 | | 2016-08-11 | 2.048,80 | 346.100 | 2.048,80 | 2.035,25 | 2.042,64 | 00:00:00 | | 2016-08-12 | 2.050,47 | 376.500 | 2.060,84 | 2.046,15 | 2.053,82 | 00:00:00 | | 2016-08-16 | 2.047,76 | 374.900 | 2.063,09 | 2.047,73 | 2.056,00 | 00:00:00 | | 2016-08-17 | 2.043,75 | 391.700 | 2.048,29 | 2.032,53 | 2.045,37 | 00:00:00 | | 2016-08-18 | 2.055,47 | 353.100 | 2.056,09 | 2.041,90 | 2.048,15 | 00:00:00 | | 2016-08-25 | 2.042,92 | 277.400 | 2.046,00 | 2.035,01 | 2.041,58 | 00:00:00 | | 2016-08-26 | 2.037,50 | 288.200 | 2.039,91 | 2.027,68 | 2.036,74 | 00:00:00 | | 2016-08-29 | 2.032,35 | 317.000 | 2.034,63 | 2.024,93 | 2.028,64 | 00:00:00 | | 2016-09-09 | 2.037,87 | 392.700 | 2.049,30 | 2.029,46 | 2.048,94 | 00:00:00 | | 2016-09-12 | 1.991,48 | 422.900 | 2.011,04 | 1.991,47 | 2.003,67 | 00:00:00 | | 2016-09-19 | 2.015,78 | 434.400 | 2.019,45 | 1.997,10 | 1.997,43 | 00:00:00 | | 2016-09-26 | 2.047,11 | 359.600 | 2.060,71 | 2.042,70 | 2.052,76 | 00:00:00 | | 2016-09-29 | 2.068,72 | 416.200 | 2.072,09 | 2.063,74 | 2.063,74 | 00:00:00 | | 2016-09-30 | 2.043,63 | 326.400 | 2.056,33 | 2.042,77 | 2.054,25 | 00:00:00 | | 2016-10-14 | 2.022,66 | 458.900 | 2.028,76 | 2.021,11 | 2.021,66 | 00:00:00 | | 2016-10-18 | 2.040,43 | 305.900 | 2.040,72 | 2.026,47 | 2.027,81 | 00:00:00 | | 2016-10-19 | 2.040,94 | 321.900 | 2.050,51 | 2.035,90 | 2.036,18 | 00:00:00 | | 2016-10-24 | 2.047,74 | 252.000 | 2.047,74 | 2.036,77 | 2.037,19 | 00:00:00 | | 2016-10-31 | 2.008,19 | 400.700 | 2.016,01 | 2.005,95 | 2.011,29 | 00:00:00 | | 2016-11-03 | 1.983,80 | 272.700 | 1.988,82 | 1.973,58 | 1.974,93 | 00:00:00 | | 2016-11-04 | 1.982,02 | 227.800 | 1.985,29 | 1.976,57 | 1.983,87 | 00:00:00 | | 2016-11-07 | 1.997,58 | 210.300 | 2.001,74 | 1.992,14 | 1.997,58 | 00:00:00 | | 2016-11-11 | 1.984,43 | 386.900 | 1.994,05 | 1.982,15 | 1.988,87 | 00:00:00 | | 2016-11-16 | 1.979,65 | 306.500 | 1.985,67 | 1.976,63 | 1.980,82 | 00:00:00 | | 2016-11-17 | 1.980,55 | 272.200 | 1.983,87 | 1.968,80 | 1.976,21 | 00:00:00 | | 2016-11-25 | 1.974,46 | 201.900 | 1.978,45 | 1.969,09 | 1.972,60 | 00:00:00 | | 2016-11-28 | 1.978,13 | 213.600 | 1.983,43 | 1.966,78 | 1.976,58 | 00:00:00 | | 2016-12-12 | 2.027,24 | 289.800 | 2.031,95 | 2.020,97 | 2.031,95 | 00:00:00 | | 2016-12-22 | 2.035,73 | 275.100 | 2.042,90 | 2.033,99 | 2.041,61 | 00:00:00 | | 2016-12-23 | 2.035,90 | 310.900 | 2.037,71 | 2.031,54 | 2.036,17 | 00:00:00 | | 2017-01-06 | 2.049,12 | 455.400 | 2.051,84 | 2.045,66 | 2.048,11 | 00:00:00 | | 2017-01-09 | 2.048,78 | 398.300 | 2.053,18 | 2.046,47 | 2.053,18 | 00:00:00 | | 2017-01-10 | 2.045,12 | 512.700 | 2.046,78 | 2.039,50 | 2.043,30 | 00:00:00 | | 2017-01-11 | 2.075,17 | 335.500 | 2.079,70 | 2.047,56 | 2.048,08 | 00:00:00 | | 2017-01-12 | 2.087,14 | 555.800 | 2.087,14 | 2.073,89 | 2.077,69 | 00:00:00 | | 2017-01-13 | 2.076,79 | 518.300 | 2.080,94 | 2.073,44 | 2.077,12 | 00:00:00 | | 2017-01-26 | 2.083,59 | 257.900 | 2.088,60 | 2.068,50 | 2.074,77 | 00:00:00 | | 2017-02-01 | 2.080,48 | 452.500 | 2.082,70 | 2.073,97 | 2.075,31 | 00:00:00 | | 2017-02-02 | 2.071,01 | 825.500 | 2.092,45 | 2.067,76 | 2.080,23 | 00:00:00 | | 2017-02-03 | 2.073,16 | 392.600 | 2.079,85 | 2.064,05 | 2.075,90 | 00:00:00 | | 2017-02-09 | 2.065,88 | 236.000 | 2.072,69 | 2.062,12 | 2.067,15 | 00:00:00 | | 2017-02-10 | 2.075,08 | 314.700 | 2.080,74 | 2.072,23 | 2.075,80 | 00:00:00 | | 2017-02-20 | 2.084,39 | 297.200 | 2.085,59 | 2.077,13 | 2.084,16 | 00:00:00 | | 2017-02-23 | 2.107,63 | 430.900 | 2.108,99 | 2.103,11 | 2.106,15 | 00:00:00 | | 2017-02-24 | 2.094,12 | 385.400 | 2.107,83 | 2.090,05 | 2.106,43 | 00:00:00 | | 2017-03-06 | 2.081,36 | 431.400 | 2.083,80 | 2.067,68 | 2.073,20 | 00:00:00 | | 2017-03-07 | 2.094,05 | 277.800 | 2.096,79 | 2.079,16 | 2.080,77 | 00:00:00 | | 2017-03-08 | 2.095,41 | 381.400 | 2.101,56 | 2.088,19 | 2.092,27 | 00:00:00 | | 2017-03-30 | 2.164,64 | 643.600 | 2.174,16 | 2.159,16 | 2.170,18 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
