|
 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 | | 2001-12-24 | 646,49 | 390.800 | 655,30 | 642,26 | 647,73 | 00:00:00 | | 2001-12-26 | 653,87 | 568.400 | 655,20 | 648,84 | 650,23 | 00:00:00 | | 2001-12-27 | 668,55 | 541.600 | 672,55 | 646,30 | 650,31 | 00:00:00 | | 2001-12-28 | 693,70 | 514.800 | 695,96 | 680,22 | 680,22 | 00:00:00 | | 2002-01-02 | 724,95 | 618.800 | 725,06 | 690,36 | 698,00 | 00:00:00 | | 2002-01-03 | 727,66 | 752.600 | 735,77 | 722,35 | 726,76 | 00:00:00 | | 2002-01-04 | 747,72 | 630.600 | 750,83 | 739,14 | 744,46 | 00:00:00 | | 2002-01-07 | 751,48 | 753.600 | 757,81 | 735,55 | 748,54 | 00:00:00 | | 2002-01-08 | 734,76 | 799.400 | 750,89 | 734,76 | 747,21 | 00:00:00 | | 2002-01-09 | 751,61 | 942.600 | 751,61 | 729,34 | 732,38 | 00:00:00 | | 2002-01-10 | 728,23 | 1.057.200 | 751,83 | 728,22 | 747,44 | 00:00:00 | | 2002-01-11 | 727,36 | 799.000 | 742,34 | 718,74 | 737,31 | 00:00:00 | | 2002-01-14 | 744,03 | 751.400 | 744,03 | 720,78 | 721,43 | 00:00:00 | | 2002-01-15 | 718,64 | 730.800 | 732,58 | 716,34 | 732,58 | 00:00:00 | | 2002-01-16 | 710,95 | 548.400 | 723,89 | 710,95 | 718,08 | 00:00:00 | | 2002-01-17 | 713,50 | 714.800 | 715,90 | 698,30 | 703,43 | 00:00:00 | | 2002-01-18 | 708,47 | 537.600 | 718,39 | 705,21 | 713,35 | 00:00:00 | | 2002-01-21 | 717,35 | 522.400 | 717,35 | 701,01 | 704,73 | 00:00:00 | | 2002-01-22 | 724,36 | 700.400 | 731,09 | 717,77 | 721,65 | 00:00:00 | | 2002-01-23 | 742,62 | 588.800 | 742,84 | 714,61 | 715,79 | 00:00:00 | | 2002-01-24 | 757,71 | 717.400 | 763,42 | 748,18 | 749,60 | 00:00:00 | | 2002-01-25 | 774,68 | 760.400 | 784,12 | 766,59 | 769,51 | 00:00:00 | | 2002-01-28 | 780,24 | 705.800 | 787,65 | 773,49 | 787,65 | 00:00:00 | | 2002-01-29 | 774,03 | 679.200 | 784,46 | 769,53 | 780,47 | 00:00:00 | | 2002-01-30 | 749,45 | 778.400 | 759,24 | 745,77 | 748,78 | 00:00:00 | | 2002-01-31 | 748,07 | 670.600 | 762,22 | 742,89 | 761,12 | 00:00:00 | | 2002-02-04 | 730,21 | 555.000 | 747,36 | 728,58 | 740,98 | 00:00:00 | | 2002-02-05 | 739,91 | 553.600 | 739,91 | 718,86 | 720,70 | 00:00:00 | | 2002-02-06 | 741,55 | 585.600 | 745,63 | 736,45 | 736,45 | 00:00:00 | | 2002-02-07 | 727,71 | 504.400 | 746,96 | 724,69 | 736,62 | 00:00:00 | | 2002-02-08 | 739,66 | 522.800 | 739,66 | 722,53 | 730,82 | 00:00:00 | | 2002-02-14 | 796,18 | 759.400 | 796,18 | 762,41 | 764,15 | 00:00:00 | | 2002-02-15 | 783,59 | 748.000 | 793,67 | 781,66 | 781,99 | 00:00:00 | | 2002-02-18 | 790,37 | 869.400 | 795,37 | 782,93 | 783,75 | 00:00:00 | | 2002-02-19 | 782,27 | 678.000 | 797,73 | 779,95 | 794,33 | 00:00:00 | | 2002-02-20 | 776,89 | 589.400 | 780,54 | 769,71 | 774,01 | 00:00:00 | | 2002-02-21 | 787,62 | 639.400 | 789,48 | 772,50 | 788,63 | 00:00:00 | | 2002-02-22 | 792,00 | 683.600 | 792,64 | 773,40 | 774,78 | 00:00:00 | | 2002-02-25 | 791,48 | 479.000 | 801,97 | 786,73 | 796,80 | 00:00:00 | | 2002-02-26 | 801,14 | 591.200 | 810,43 | 795,42 | 806,22 | 00:00:00 | | 2002-02-27 | 822,11 | 695.000 | 822,11 | 800,70 | 800,70 | 00:00:00 | | 2002-02-28 | 819,99 | 676.000 | 826,60 | 815,52 | 825,12 | 00:00:00 | | 2002-03-04 | 834,21 | 621.800 | 847,39 | 834,21 | 842,21 | 00:00:00 | | 2002-03-05 | 841,95 | 763.000 | 847,86 | 834,95 | 847,86 | 00:00:00 | | 2002-03-06 | 843,06 | 905.000 | 850,61 | 837,05 | 840,45 | 00:00:00 | | 2002-03-07 | 829,44 | 734.600 | 850,08 | 826,20 | 847,86 | 00:00:00 | | 2002-03-08 | 825,27 | 626.600 | 833,72 | 815,54 | 828,90 | 00:00:00 | | 2002-03-11 | 827,02 | 541.800 | 830,38 | 818,43 | 828,22 | 00:00:00 | | 2002-03-12 | 846,03 | 651.600 | 846,03 | 824,48 | 824,48 | 00:00:00 | | 2002-03-13 | 849,13 | 593.000 | 854,48 | 839,48 | 841,93 | 00:00:00 | | 2002-03-14 | 856,86 | 686.400 | 856,86 | 829,05 | 846,64 | 00:00:00 | | 2002-03-15 | 860,36 | 717.200 | 868,02 | 845,40 | 847,57 | 00:00:00 | | 2002-03-18 | 869,71 | 753.800 | 878,32 | 863,65 | 877,19 | 00:00:00 | | 2002-03-19 | 889,98 | 701.800 | 890,44 | 869,86 | 872,65 | 00:00:00 | | 2002-03-20 | 887,48 | 760.400 | 903,79 | 882,10 | 895,33 | 00:00:00 | | 2002-03-21 | 885,64 | 648.200 | 891,56 | 875,61 | 875,61 | 00:00:00 | | 2002-03-22 | 895,98 | 664.200 | 908,40 | 883,26 | 890,32 | 00:00:00 | | 2002-03-25 | 879,41 | 0 | 903,77 | 879,41 | 901,43 | 00:00:00 | | 2002-03-26 | 881,03 | 465.600 | 884,18 | 872,57 | 872,57 | 00:00:00 | | 2002-03-27 | 902,46 | 608.000 | 903,98 | 884,84 | 888,32 | 00:00:00 | | 2002-03-28 | 892,67 | 654.200 | 914,93 | 892,67 | 905,19 | 00:00:00 | | 2002-03-29 | 895,58 | 455.000 | 906,25 | 893,18 | 902,05 | 00:00:00 | | 2002-04-01 | 875,83 | 489.800 | 900,47 | 874,90 | 900,47 | 00:00:00 | | 2002-04-02 | 905,34 | 506.200 | 905,34 | 871,45 | 878,90 | 00:00:00 | | 2002-04-03 | 918,59 | 547.800 | 919,89 | 898,28 | 899,98 | 00:00:00 | | 2002-04-04 | 918,01 | 500.400 | 920,87 | 908,82 | 912,94 | 00:00:00 | | 2002-04-08 | 900,69 | 556.200 | 926,23 | 900,24 | 920,83 | 00:00:00 | | 2002-04-09 | 888,67 | 657.000 | 905,26 | 884,43 | 903,79 | 00:00:00 | | 2002-04-10 | 856,03 | 562.400 | 882,08 | 855,47 | 882,08 | 00:00:00 | | 2002-04-11 | 862,86 | 726.400 | 873,25 | 853,18 | 858,22 | 00:00:00 | | 2002-04-12 | 875,69 | 802.800 | 875,72 | 854,12 | 855,04 | 00:00:00 | | 2002-04-15 | 894,28 | 942.800 | 897,10 | 877,99 | 879,04 | 00:00:00 | | 2002-04-16 | 901,29 | 741.600 | 904,61 | 891,00 | 896,41 | 00:00:00 | | 2002-04-17 | 930,51 | 775.600 | 932,67 | 918,67 | 919,47 | 00:00:00 | | 2002-04-18 | 937,61 | 884.800 | 941,74 | 925,06 | 926,69 | 00:00:00 | | 2002-04-19 | 923,94 | 851.600 | 941,46 | 922,18 | 936,89 | 00:00:00 | | 2002-04-22 | 920,89 | 804.800 | 943,54 | 912,54 | 930,10 | 00:00:00 | | 2002-04-23 | 925,70 | 803.200 | 927,10 | 909,07 | 918,06 | 00:00:00 | | 2002-04-24 | 915,69 | 745.400 | 927,15 | 906,01 | 921,75 | 00:00:00 | | 2002-04-25 | 872,58 | 615.800 | 903,40 | 872,58 | 898,44 | 00:00:00 | | 2002-04-26 | 869,65 | 649.000 | 878,32 | 864,06 | 871,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
