|
 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 | | 2001-05-04 | 585,60 | 39.247.100 | 585,60 | 575,69 | 575,69 | 00:00:00 | | 2001-05-07 | 596,50 | 47.171.900 | 599,05 | 584,79 | 588,88 | 00:00:00 | | 2001-05-08 | 590,91 | 48.439.800 | 597,95 | 590,65 | 594,32 | 00:00:00 | | 2001-05-09 | 578,84 | 52.772.900 | 589,42 | 578,34 | 589,06 | 00:00:00 | | 2001-05-10 | 581,38 | 55.712.600 | 584,33 | 575,43 | 579,16 | 00:00:00 | | 2001-05-11 | 583,06 | 54.670.100 | 584,28 | 577,91 | 581,74 | 00:00:00 | | 2001-05-14 | 584,08 | 52.695.500 | 588,13 | 580,82 | 585,13 | 00:00:00 | | 2001-05-15 | 581,30 | 55.755.200 | 585,74 | 579,08 | 583,73 | 00:00:00 | | 2001-05-16 | 572,40 | 52.925.200 | 585,67 | 572,36 | 578,68 | 00:00:00 | | 2001-05-17 | 596,39 | 56.511.200 | 596,39 | 585,59 | 588,15 | 00:00:00 | | 2001-05-18 | 600,54 | 59.539.700 | 600,54 | 591,63 | 594,56 | 00:00:00 | | 2001-05-21 | 618,96 | 75.010.000 | 620,89 | 606,46 | 606,87 | 00:00:00 | | 2001-05-22 | 617,99 | 79.430.300 | 630,08 | 617,99 | 628,82 | 00:00:00 | | 2001-05-23 | 622,60 | 52.629.100 | 625,80 | 616,56 | 620,03 | 00:00:00 | | 2001-05-24 | 622,28 | 56.154.200 | 624,46 | 612,62 | 614,22 | 00:00:00 | | 2001-05-25 | 624,11 | 63.424.400 | 633,16 | 623,05 | 626,97 | 00:00:00 | | 2001-05-28 | 618,47 | 43.484.100 | 622,67 | 618,14 | 620,20 | 00:00:00 | | 2001-05-29 | 632,05 | 53.044.200 | 632,09 | 615,87 | 616,94 | 00:00:00 | | 2001-05-30 | 628,42 | 44.965.600 | 629,90 | 620,95 | 629,45 | 00:00:00 | | 2001-05-31 | 612,16 | 38.498.300 | 617,66 | 608,80 | 612,45 | 00:00:00 | | 2001-06-01 | 607,07 | 35.879.100 | 617,09 | 603,84 | 615,67 | 00:00:00 | | 2001-06-04 | 610,91 | 34.132.300 | 613,21 | 606,72 | 609,06 | 00:00:00 | | 2001-06-05 | 597,66 | 36.031.300 | 615,00 | 597,66 | 612,63 | 00:00:00 | | 2001-06-06 | 597,66 | 36.031.300 | 615,00 | 597,66 | 612,63 | 00:00:00 | | 2001-06-07 | 601,14 | 32.804.300 | 601,35 | 594,28 | 594,28 | 00:00:00 | | 2001-06-08 | 621,78 | 44.248.300 | 621,90 | 608,33 | 608,48 | 00:00:00 | | 2001-06-11 | 608,23 | 34.012.300 | 615,41 | 607,20 | 612,46 | 00:00:00 | | 2001-06-12 | 607,15 | 31.987.700 | 611,88 | 603,91 | 605,36 | 00:00:00 | | 2001-06-13 | 614,05 | 39.241.500 | 614,05 | 607,48 | 611,79 | 00:00:00 | | 2001-06-14 | 613,75 | 42.052.000 | 623,37 | 610,36 | 612,96 | 00:00:00 | | 2001-06-15 | 618,96 | 37.583.000 | 618,96 | 604,37 | 609,54 | 00:00:00 | | 2001-06-18 | 608,78 | 47.420.700 | 619,82 | 607,93 | 617,66 | 00:00:00 | | 2001-06-19 | 608,91 | 43.662.500 | 615,85 | 605,80 | 606,04 | 00:00:00 | | 2001-06-20 | 595,72 | 44.047.500 | 604,78 | 593,75 | 603,29 | 00:00:00 | | 2001-06-21 | 595,53 | 40.419.600 | 599,76 | 589,46 | 597,72 | 00:00:00 | | 2001-06-22 | 599,08 | 39.523.700 | 602,70 | 593,33 | 597,34 | 00:00:00 | | 2001-06-25 | 598,02 | 30.986.700 | 602,77 | 594,04 | 597,37 | 00:00:00 | | 2001-06-26 | 588,71 | 31.273.500 | 598,96 | 586,12 | 597,81 | 00:00:00 | | 2001-06-27 | 584,76 | 33.038.900 | 590,74 | 580,75 | 587,31 | 00:00:00 | | 2001-06-28 | 583,27 | 268.800 | 591,03 | 582,91 | 585,66 | 00:00:00 | | 2001-06-29 | 595,13 | 225.200 | 595,13 | 589,18 | 594,02 | 00:00:00 | | 2001-07-02 | 596,74 | 201.600 | 598,24 | 592,90 | 593,03 | 00:00:00 | | 2001-07-03 | 594,31 | 209.200 | 598,67 | 593,56 | 598,67 | 00:00:00 | | 2001-07-04 | 597,25 | 226.800 | 597,25 | 586,31 | 591,01 | 00:00:00 | | 2001-07-05 | 593,61 | 195.600 | 600,51 | 592,80 | 598,95 | 00:00:00 | | 2001-07-06 | 578,54 | 216.000 | 585,08 | 578,13 | 581,85 | 00:00:00 | | 2001-07-09 | 560,00 | 250.600 | 568,21 | 555,66 | 565,34 | 00:00:00 | | 2001-07-10 | 558,60 | 229.000 | 565,51 | 557,51 | 563,21 | 00:00:00 | | 2001-07-11 | 553,65 | 208.200 | 558,53 | 545,76 | 547,15 | 00:00:00 | | 2001-07-12 | 559,95 | 302.800 | 566,26 | 559,95 | 561,50 | 00:00:00 | | 2001-07-13 | 548,49 | 259.000 | 571,16 | 546,97 | 571,16 | 00:00:00 | | 2001-07-16 | 548,93 | 228.200 | 554,93 | 545,17 | 551,43 | 00:00:00 | | 2001-07-18 | 540,53 | 275.400 | 551,97 | 539,04 | 550,94 | 00:00:00 | | 2001-07-19 | 545,74 | 263.200 | 545,74 | 534,13 | 534,13 | 00:00:00 | | 2001-07-20 | 537,71 | 275.200 | 541,95 | 534,39 | 540,26 | 00:00:00 | | 2001-07-23 | 524,21 | 265.200 | 538,35 | 522,38 | 535,00 | 00:00:00 | | 2001-07-24 | 526,62 | 485.600 | 527,37 | 512,78 | 518,94 | 00:00:00 | | 2001-07-25 | 526,08 | 371.400 | 528,33 | 516,64 | 519,74 | 00:00:00 | | 2001-07-26 | 529,22 | 313.200 | 531,96 | 527,22 | 529,65 | 00:00:00 | | 2001-07-27 | 541,13 | 396.000 | 542,58 | 534,94 | 536,86 | 00:00:00 | | 2001-07-30 | 533,53 | 274.200 | 542,08 | 532,85 | 542,08 | 00:00:00 | | 2001-07-31 | 541,55 | 202.400 | 541,55 | 532,55 | 534,84 | 00:00:00 | | 2001-08-01 | 562,79 | 441.200 | 563,67 | 542,00 | 546,30 | 00:00:00 | | 2001-08-02 | 567,46 | 445.800 | 572,03 | 557,29 | 565,39 | 00:00:00 | | 2001-08-03 | 568,69 | 267.800 | 572,00 | 563,55 | 572,00 | 00:00:00 | | 2001-08-06 | 569,37 | 375.400 | 573,56 | 563,53 | 564,72 | 00:00:00 | | 2001-08-07 | 567,50 | 366.600 | 568,57 | 561,29 | 562,17 | 00:00:00 | | 2001-08-08 | 565,94 | 362.200 | 568,85 | 561,35 | 568,07 | 00:00:00 | | 2001-08-09 | 549,67 | 318.600 | 559,17 | 549,67 | 554,46 | 00:00:00 | | 2001-08-10 | 555,34 | 286.600 | 558,27 | 552,00 | 556,04 | 00:00:00 | | 2001-08-13 | 562,00 | 298.600 | 562,00 | 552,17 | 558,48 | 00:00:00 | | 2001-08-14 | 577,15 | 539.400 | 577,24 | 564,86 | 565,20 | 00:00:00 | | 2001-08-16 | 580,95 | 525.600 | 582,80 | 569,53 | 571,19 | 00:00:00 | | 2001-08-17 | 580,99 | 437.400 | 585,36 | 577,10 | 581,52 | 00:00:00 | | 2001-08-20 | 567,09 | 381.800 | 574,16 | 566,42 | 568,58 | 00:00:00 | | 2001-08-21 | 568,68 | 356.400 | 572,86 | 561,44 | 571,77 | 00:00:00 | | 2001-08-22 | 574,87 | 525.800 | 575,30 | 560,53 | 560,53 | 00:00:00 | | 2001-08-23 | 570,07 | 482.200 | 580,51 | 568,82 | 578,62 | 00:00:00 | | 2001-08-24 | 569,31 | 415.200 | 573,19 | 563,90 | 571,97 | 00:00:00 | | 2001-08-27 | 578,74 | 478.600 | 585,34 | 574,71 | 577,46 | 00:00:00 | | 2001-08-28 | 576,51 | 445.200 | 578,62 | 573,10 | 577,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
