Mercados españoles cerrados

Hyundai Corporation (011760.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
17.170,00-160,00 (-0,92%)
Al cierre: 03:30PM KST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202417.290,0017.390,0017.130,0017.170,0017.170,0028.768
29 abr 202417.250,0017.440,0017.050,0017.330,0017.330,0037.506
26 abr 202416.970,0017.250,0016.890,0017.120,0017.120,0030.242
25 abr 202416.880,0017.010,0016.760,0016.890,0016.890,0023.580
24 abr 202416.730,0017.020,0016.730,0016.880,0016.880,0029.964
23 abr 202416.580,0016.840,0016.550,0016.790,0016.790,0033.765
22 abr 202417.070,0017.870,0016.450,0016.520,0016.520,00236.058
19 abr 202416.500,0017.280,0016.220,0017.100,0017.100,0085.516
18 abr 202416.140,0016.660,0016.130,0016.500,0016.500,0026.360
17 abr 202416.270,0016.370,0016.130,0016.130,0016.130,0012.795
16 abr 202416.280,0016.450,0016.170,0016.240,0016.240,0037.901
15 abr 202416.600,0016.630,0016.390,0016.450,0016.450,0033.060
12 abr 202416.980,0016.980,0016.720,0016.750,0016.750,0021.494
11 abr 202417.040,0017.040,0016.710,0016.800,0016.800,0029.745
09 abr 202417.080,0017.200,0017.040,0017.060,0017.060,0010.124
08 abr 202417.310,0017.410,0017.020,0017.080,0017.080,0028.119
05 abr 202417.310,0017.400,0017.290,0017.310,0017.310,0024.809
04 abr 202417.500,0017.530,0017.370,0017.410,0017.410,0019.451
03 abr 202417.590,0017.590,0017.330,0017.350,0017.350,0033.785
02 abr 202417.730,0017.840,0017.530,0017.590,0017.590,0028.127
01 abr 202417.650,0017.920,0017.530,0017.890,0017.890,0022.105
29 mar 202417.730,0017.950,0017.650,0017.650,0017.650,0021.187
28 mar 202417.790,0018.070,0017.760,0017.770,0017.770,0026.949
27 mar 202417.790,0017.860,0017.550,0017.770,0017.770,0019.345
26 mar 202417.820,0017.920,0017.710,0017.770,0017.770,0013.894
25 mar 202417.880,0017.970,0017.750,0017.760,0017.760,0014.711
22 mar 202417.980,0018.040,0017.840,0017.880,0017.880,0011.874
21 mar 202417.790,0017.950,0017.770,0017.950,0017.950,0012.076
20 mar 202417.900,0018.000,0017.740,0017.760,0017.760,0030.881
19 mar 202418.210,0018.210,0017.860,0017.890,0017.890,0023.118
18 mar 202418.110,0018.260,0017.980,0018.020,0018.020,0036.009
15 mar 202418.340,0018.530,0018.090,0018.250,0018.250,0028.332
14 mar 202418.180,0018.570,0018.000,0018.420,0018.420,0035.777
13 mar 202418.020,0018.280,0017.950,0018.180,0018.180,0030.729
12 mar 202418.370,0018.380,0017.980,0018.010,0018.010,0054.068
11 mar 202418.500,0018.610,0018.280,0018.360,0018.360,0020.429
08 mar 202418.540,0018.650,0018.430,0018.480,0018.480,0023.536
07 mar 202418.290,0018.800,0018.290,0018.520,0018.520,0024.841
06 mar 202418.560,0018.600,0018.260,0018.260,0018.260,0022.841
05 mar 202418.710,0018.810,0018.420,0018.570,0018.570,0030.797
04 mar 202418.840,0018.950,0018.730,0018.910,0018.910,0025.256
29 feb 202418.880,0018.970,0018.620,0018.790,0018.790,0019.251
28 feb 202418.730,0018.870,0018.510,0018.830,0018.830,0017.251
27 feb 202418.770,0018.770,0018.390,0018.450,0018.450,0039.791
26 feb 202419.060,0019.100,0018.740,0018.770,0018.770,0030.263
23 feb 202419.410,0019.420,0019.040,0019.050,0019.050,0023.413
22 feb 202419.080,0019.430,0019.050,0019.370,0019.370,0023.412
21 feb 202419.250,0019.360,0019.070,0019.110,0019.110,0030.043
20 feb 202419.460,0019.490,0019.230,0019.300,0019.300,0019.315
19 feb 202419.090,0019.740,0019.000,0019.460,0019.460,0045.798
16 feb 202419.000,0019.040,0018.800,0019.000,0019.000,0012.530
15 feb 202419.170,0019.250,0018.820,0018.860,0018.860,0020.984
14 feb 202419.150,0019.240,0018.950,0019.130,0019.130,0022.069
13 feb 202419.000,0019.400,0018.910,0019.160,0019.160,0033.674
08 feb 202419.180,0019.330,0018.700,0018.850,0018.850,0023.601
07 feb 202419.140,0019.310,0018.920,0019.210,0019.210,0016.534
06 feb 202419.640,0019.640,0018.930,0019.020,0019.020,0030.946
05 feb 202419.260,0019.610,0019.120,0019.300,0019.300,0071.752
02 feb 202419.050,0019.410,0018.610,0019.070,0019.070,0056.778
01 feb 202418.400,0018.970,0018.200,0018.860,0018.860,0060.877
31 ene 202418.320,0018.450,0018.120,0018.300,0018.300,0017.764
30 ene 202418.530,0018.550,0018.100,0018.220,0018.220,0058.073
29 ene 202418.220,0018.590,0018.010,0018.530,0018.530,0050.513
26 ene 202417.670,0018.220,0017.660,0017.890,0017.890,0023.588
25 ene 202417.400,0017.750,0017.230,0017.670,0017.670,0028.600
24 ene 202417.660,0017.660,0017.210,0017.300,0017.300,0038.771
23 ene 202417.510,0017.710,0017.430,0017.610,0017.610,0032.722
22 ene 202417.750,0017.860,0017.300,0017.600,0017.600,0044.609
19 ene 202417.850,0018.020,0017.660,0017.820,0017.820,0017.157
18 ene 202417.810,0018.030,0017.800,0017.850,0017.850,0012.097
17 ene 202418.100,0018.240,0017.800,0017.900,0017.900,0026.236
16 ene 202418.360,0018.460,0018.040,0018.100,0018.100,0021.015
15 ene 202418.370,0018.670,0018.370,0018.280,0018.280,006389
12 ene 202418.270,0018.390,0018.150,0018.370,0018.370,0025.190
11 ene 202418.590,0018.590,0018.210,0018.270,0018.270,0034.575
10 ene 202418.580,0018.580,0018.450,0018.480,0018.480,0012.899
09 ene 202418.700,0018.700,0018.460,0018.600,0018.600,0020.003
08 ene 202418.480,0018.700,0018.480,0018.640,0018.640,0016.454
05 ene 202418.500,0018.740,0018.380,0018.490,0018.490,0029.037
04 ene 202418.050,0018.590,0018.050,0018.300,0018.300,0019.243
03 ene 202418.470,0018.470,0018.100,0018.150,0018.150,0040.060
02 ene 202418.920,0018.920,0018.290,0018.500,0018.500,0050.953
28 dic 202318.620,0018.880,0018.550,0018.880,0018.880,0019.464
27 dic 202318.700,0018.980,0018.450,0018.590,0018.590,0037.647
27 dic 2023600 Dividendo
26 dic 202319.100,0019.150,0018.930,0019.030,0018.430,0033.354
22 dic 202319.220,0019.250,0019.000,0019.010,0018.410,6324.973
21 dic 202319.100,0019.360,0019.040,0019.190,0018.584,9627.290
20 dic 202318.750,0019.230,0018.750,0019.180,0018.575,2737.727
19 dic 202319.000,0019.130,0018.690,0018.770,0018.178,2031.599
18 dic 202318.970,0019.080,0018.830,0019.050,0018.449,3717.068
15 dic 202319.040,0019.410,0018.930,0018.970,0018.371,8966.334
14 dic 202319.160,0019.160,0018.970,0019.010,0018.410,6335.644
13 dic 202319.190,0019.260,0018.900,0019.060,0018.459,0520.584
12 dic 202319.190,0019.190,0018.920,0019.070,0018.468,74102.645
11 dic 202318.850,0019.170,0018.830,0019.090,0018.488,1131.381
08 dic 202318.880,0019.180,0018.740,0018.980,0018.381,5825.270
07 dic 202318.650,0018.900,0018.360,0018.670,0018.081,3527.516
06 dic 202318.570,0018.690,0018.260,0018.650,0018.061,9824.507
05 dic 202318.830,0018.930,0018.580,0018.580,0017.994,1921.876
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...