Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.390,12 +182,45 (+0,29%)
LOTTE INNOVATE Co.,Ltd (286940.KS)
KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
Al cierre: 03:30PM KST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 27.900,00 | 28.150,00 | 27.100,00 | 27.150,00 | 27.150,00 | 177.709 |
| 30 may 2024 | 28.150,00 | 28.450,00 | 27.900,00 | 28.000,00 | 28.000,00 | 114.733 |
| 29 may 2024 | 29.600,00 | 29.600,00 | 28.350,00 | 28.550,00 | 28.550,00 | 132.417 |
| 28 may 2024 | 29.250,00 | 29.400,00 | 28.700,00 | 29.350,00 | 29.350,00 | 105.377 |
| 27 may 2024 | 30.050,00 | 30.100,00 | 28.750,00 | 29.250,00 | 29.250,00 | 186.006 |
| 24 may 2024 | 32.000,00 | 32.000,00 | 29.650,00 | 30.100,00 | 30.100,00 | 172.005 |
| 23 may 2024 | 32.000,00 | 32.300,00 | 31.600,00 | 32.050,00 | 32.050,00 | 43.396 |
| 22 may 2024 | 31.950,00 | 32.450,00 | 31.650,00 | 32.000,00 | 32.000,00 | 77.247 |
| 21 may 2024 | 31.200,00 | 32.150,00 | 31.150,00 | 32.150,00 | 32.150,00 | 55.703 |
| 20 may 2024 | 31.200,00 | 31.700,00 | 31.000,00 | 31.250,00 | 31.250,00 | 56.383 |
| 17 may 2024 | 31.000,00 | 31.850,00 | 30.700,00 | 31.150,00 | 31.150,00 | 78.650 |
| 16 may 2024 | 31.750,00 | 31.900,00 | 31.050,00 | 31.050,00 | 31.050,00 | 69.102 |
| 14 may 2024 | 30.200,00 | 32.250,00 | 30.200,00 | 31.500,00 | 31.500,00 | 140.036 |
| 13 may 2024 | 31.050,00 | 31.250,00 | 30.150,00 | 30.300,00 | 30.300,00 | 87.900 |
| 10 may 2024 | 30.950,00 | 31.750,00 | 30.900,00 | 31.150,00 | 31.150,00 | 59.922 |
| 09 may 2024 | 31.000,00 | 31.750,00 | 30.900,00 | 31.050,00 | 31.050,00 | 92.119 |
| 08 may 2024 | 30.750,00 | 31.050,00 | 30.400,00 | 31.000,00 | 31.000,00 | 81.131 |
| 07 may 2024 | 30.700,00 | 30.900,00 | 30.300,00 | 30.700,00 | 30.700,00 | 66.058 |
| 03 may 2024 | 30.250,00 | 30.750,00 | 30.050,00 | 30.500,00 | 30.500,00 | 64.410 |
| 02 may 2024 | 30.500,00 | 30.550,00 | 29.900,00 | 30.250,00 | 30.250,00 | 63.096 |
| 30 abr 2024 | 31.050,00 | 31.550,00 | 30.500,00 | 30.500,00 | 30.500,00 | 120.805 |
| 29 abr 2024 | 31.100,00 | 31.300,00 | 30.600,00 | 31.000,00 | 31.000,00 | 116.143 |
| 26 abr 2024 | 31.550,00 | 31.800,00 | 30.950,00 | 31.050,00 | 31.050,00 | 76.425 |
| 25 abr 2024 | 32.000,00 | 32.150,00 | 31.400,00 | 31.500,00 | 31.500,00 | 60.135 |
| 24 abr 2024 | 31.500,00 | 32.400,00 | 31.000,00 | 32.300,00 | 32.300,00 | 121.409 |
| 24 abr 2024 | 0.983:1 Split de acciones | |||||
| 23 abr 2024 | 33.112,92 | 33.367,24 | 31.180,06 | 31.790,44 | 31.790,44 | 168.122 |
| 22 abr 2024 | 33.214,65 | 33.570,70 | 32.706,00 | 33.112,92 | 33.112,92 | 76.000 |
| 19 abr 2024 | 34.333,67 | 34.333,67 | 32.553,41 | 33.112,92 | 33.112,92 | 118.984 |
| 18 abr 2024 | 33.774,16 | 34.689,73 | 33.519,84 | 34.435,40 | 34.435,40 | 76.994 |
| 17 abr 2024 | 34.282,81 | 34.588,00 | 33.774,16 | 33.825,03 | 33.825,03 | 37.231 |
| 16 abr 2024 | 35.096,64 | 35.605,29 | 33.570,70 | 34.028,48 | 34.028,48 | 93.948 |
| 15 abr 2024 | 35.147,51 | 35.808,75 | 34.638,86 | 35.249,24 | 35.249,24 | 63.775 |
| 12 abr 2024 | 35.198,37 | 36.063,07 | 35.045,78 | 35.808,75 | 35.808,75 | 62.322 |
| 11 abr 2024 | 34.740,59 | 35.605,29 | 34.740,59 | 35.300,10 | 35.300,10 | 47.480 |
| 09 abr 2024 | 34.994,91 | 36.164,80 | 34.994,91 | 35.198,37 | 35.198,37 | 58.897 |
| 08 abr 2024 | 35.707,02 | 35.808,75 | 34.944,05 | 35.045,78 | 35.045,78 | 53.463 |
| 05 abr 2024 | 35.910,48 | 36.317,39 | 34.893,18 | 35.503,56 | 35.503,56 | 101.386 |
| 04 abr 2024 | 36.469,99 | 36.927,77 | 36.317,39 | 36.571,72 | 36.571,72 | 55.480 |
| 03 abr 2024 | 36.520,86 | 36.876,91 | 35.961,34 | 36.469,99 | 36.469,99 | 77.624 |
| 02 abr 2024 | 38.453,71 | 38.504,58 | 36.927,77 | 36.927,77 | 36.927,77 | 112.460 |
| 01 abr 2024 | 37.487,29 | 39.064,09 | 37.487,29 | 38.250,25 | 38.250,25 | 102.892 |
| 29 mar 2024 | 37.232,96 | 37.995,93 | 36.724,31 | 37.385,55 | 37.385,55 | 76.433 |
| 28 mar 2024 | 38.046,80 | 38.657,17 | 37.283,82 | 37.334,69 | 37.334,69 | 102.540 |
| 27 mar 2024 | 38.301,12 | 38.606,31 | 36.673,45 | 37.436,42 | 37.436,42 | 181.423 |
| 26 mar 2024 | 37.487,29 | 38.708,04 | 37.487,29 | 38.199,39 | 38.199,39 | 124.945 |
| 25 mar 2024 | 38.250,25 | 38.301,12 | 37.487,29 | 37.741,61 | 37.741,61 | 123.250 |
| 22 mar 2024 | 39.420,14 | 39.420,14 | 37.945,07 | 38.301,12 | 38.301,12 | 124.235 |
| 21 mar 2024 | 39.928,79 | 40.081,38 | 38.250,25 | 39.318,41 | 39.318,41 | 278.612 |
| 20 mar 2024 | 39.877,93 | 40.183,11 | 39.013,23 | 39.521,87 | 39.521,87 | 177.749 |
| 19 mar 2024 | 39.064,09 | 40.030,52 | 38.708,04 | 39.776,20 | 39.776,20 | 231.278 |
| 18 mar 2024 | 38.911,50 | 39.064,09 | 37.843,34 | 38.148,52 | 38.148,52 | 116.853 |
| 15 mar 2024 | 37.741,61 | 39.674,46 | 37.589,01 | 38.758,90 | 38.758,90 | 293.717 |
| 14 mar 2024 | 38.758,90 | 39.471,01 | 37.080,37 | 37.538,15 | 37.538,15 | 204.934 |
| 13 mar 2024 | 36.113,94 | 39.064,09 | 35.859,61 | 38.657,17 | 38.657,17 | 446.073 |
| 12 mar 2024 | 35.757,88 | 36.215,67 | 35.350,96 | 35.859,61 | 35.859,61 | 87.473 |
| 11 mar 2024 | 34.791,45 | 35.859,61 | 34.282,81 | 35.808,75 | 35.808,75 | 123.993 |
| 08 mar 2024 | 35.198,37 | 35.452,70 | 34.130,21 | 34.537,13 | 34.537,13 | 181.875 |
| 07 mar 2024 | 36.826,04 | 37.029,50 | 34.994,91 | 35.198,37 | 35.198,37 | 217.382 |
| 06 mar 2024 | 36.724,31 | 37.232,96 | 35.910,48 | 36.775,18 | 36.775,18 | 172.576 |
| 05 mar 2024 | 36.927,77 | 37.436,42 | 36.215,67 | 36.724,31 | 36.724,31 | 201.178 |
| 04 mar 2024 | 38.097,66 | 38.250,25 | 37.182,09 | 37.182,09 | 37.182,09 | 154.333 |
| 29 feb 2024 | 38.911,50 | 39.064,09 | 37.232,96 | 37.538,15 | 37.538,15 | 336.195 |
| 28 feb 2024 | 39.877,93 | 40.132,25 | 38.453,71 | 39.216,68 | 39.216,68 | 208.688 |
| 27 feb 2024 | 41.607,32 | 41.963,38 | 39.420,14 | 40.233,98 | 40.233,98 | 446.108 |
| 26 feb 2024 | 41.912,51 | 42.421,16 | 40.640,89 | 41.047,81 | 41.047,81 | 271.446 |
| 23 feb 2024 | 39.776,20 | 42.675,48 | 38.351,98 | 41.302,14 | 41.302,14 | 965.477 |
| 22 feb 2024 | 38.250,25 | 39.369,28 | 37.792,47 | 39.064,09 | 39.064,09 | 189.025 |
| 21 feb 2024 | 39.064,09 | 39.928,79 | 37.334,69 | 38.097,66 | 38.097,66 | 296.944 |
| 20 feb 2024 | 38.453,71 | 39.114,95 | 38.097,66 | 38.453,71 | 38.453,71 | 163.995 |
| 19 feb 2024 | 37.843,34 | 39.165,82 | 37.792,47 | 38.453,71 | 38.453,71 | 216.636 |
| 16 feb 2024 | 39.623,60 | 39.674,46 | 37.945,07 | 38.148,52 | 38.148,52 | 266.858 |
| 15 feb 2024 | 39.318,41 | 40.996,95 | 38.911,50 | 39.827,06 | 39.827,06 | 580.913 |
| 14 feb 2024 | 38.606,31 | 39.776,20 | 37.741,61 | 38.301,12 | 38.301,12 | 351.420 |
| 13 feb 2024 | 39.725,33 | 40.691,76 | 38.809,77 | 39.267,55 | 39.267,55 | 287.884 |
| 08 feb 2024 | 38.809,77 | 42.166,84 | 38.097,66 | 39.674,46 | 39.674,46 | 810.755 |
| 07 feb 2024 | 37.080,37 | 39.572,74 | 36.622,58 | 38.250,25 | 38.250,25 | 495.967 |
| 06 feb 2024 | 38.097,66 | 38.708,04 | 36.215,67 | 36.978,64 | 36.978,64 | 470.513 |
| 05 feb 2024 | 40.793,49 | 41.353,00 | 37.385,55 | 38.453,71 | 38.453,71 | 664.367 |
| 02 feb 2024 | 42.675,48 | 44.252,29 | 40.844,36 | 41.353,00 | 41.353,00 | 681.219 |
| 01 feb 2024 | 46.236,01 | 47.558,50 | 39.776,20 | 41.200,41 | 41.200,41 | 1.163.355 |
| 31 ene 2024 | 46.592,07 | 53.713,13 | 45.778,23 | 47.304,17 | 47.304,17 | 2.002.055 |
| 30 ene 2024 | 46.032,55 | 49.237,03 | 44.710,07 | 47.202,44 | 47.202,44 | 1.357.128 |
| 29 ene 2024 | 53.407,93 | 54.628,69 | 44.252,29 | 44.252,29 | 44.252,29 | 1.319.004 |
| 26 ene 2024 | 42.522,89 | 54.832,15 | 41.607,32 | 53.814,85 | 53.814,85 | 2.805.791 |
| 25 ene 2024 | 42.777,21 | 43.896,23 | 41.454,73 | 43.184,13 | 43.184,13 | 378.451 |
| 24 ene 2024 | 44.455,75 | 44.862,66 | 42.319,43 | 43.438,45 | 43.438,45 | 406.440 |
| 23 ene 2024 | 47.965,41 | 48.016,28 | 43.947,10 | 44.557,48 | 44.557,48 | 469.814 |
| 22 ene 2024 | 48.474,06 | 48.931,84 | 44.811,80 | 47.965,41 | 47.965,41 | 635.146 |
| 19 ene 2024 | 48.524,92 | 49.694,81 | 46.134,28 | 47.456,77 | 47.456,77 | 549.122 |
| 18 ene 2024 | 44.557,48 | 47.812,82 | 44.150,56 | 47.812,82 | 47.812,82 | 856.259 |
| 17 ene 2024 | 44.862,66 | 47.355,04 | 42.929,81 | 43.947,10 | 43.947,10 | 573.840 |
| 16 ene 2024 | 42.980,67 | 47.253,30 | 41.047,81 | 44.404,88 | 44.404,88 | 1.381.741 |
| 15 ene 2024 | 40.996,95 | 43.692,78 | 40.793,49 | 41.912,51 | 41.912,51 | 265.139 |
| 12 ene 2024 | 40.183,11 | 47.609,36 | 40.030,52 | 41.912,51 | 41.912,51 | 3.228.350 |
| 11 ene 2024 | 37.487,29 | 42.065,11 | 35.910,48 | 39.827,06 | 39.827,06 | 1.917.676 |
| 10 ene 2024 | 33.570,70 | 40.488,30 | 33.570,70 | 37.487,29 | 37.487,29 | 3.779.717 |
| 09 ene 2024 | 30.671,41 | 32.706,00 | 30.010,17 | 32.146,49 | 32.146,49 | 249.411 |
| 08 ene 2024 | 29.552,39 | 31.688,71 | 29.399,80 | 30.467,96 | 30.467,96 | 97.396 |
| 05 ene 2024 | 30.976,60 | 30.976,60 | 29.348,93 | 29.806,71 | 29.806,71 | 66.174 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.