Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.638,98 +117,86 (+0,19%)
OCI Company Ltd. (456040.KS)
KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
Al cierre: 03:30PM KST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 101.300,00 | 105.700,00 | 100.700,00 | 103.000,00 | 103.000,00 | 73.821 |
| 13 jun 2024 | 104.700,00 | 105.100,00 | 101.000,00 | 101.000,00 | 101.000,00 | 74.454 |
| 12 jun 2024 | 99.600,00 | 106.900,00 | 97.800,00 | 105.900,00 | 105.900,00 | 182.821 |
| 11 jun 2024 | 95.200,00 | 97.500,00 | 94.200,00 | 97.500,00 | 97.500,00 | 36.389 |
| 10 jun 2024 | 95.600,00 | 96.300,00 | 94.700,00 | 94.800,00 | 94.800,00 | 16.274 |
| 07 jun 2024 | 94.400,00 | 97.300,00 | 94.400,00 | 96.300,00 | 96.300,00 | 26.514 |
| 05 jun 2024 | 95.000,00 | 95.100,00 | 93.600,00 | 94.200,00 | 94.200,00 | 28.174 |
| 04 jun 2024 | 95.400,00 | 96.100,00 | 95.000,00 | 95.100,00 | 95.100,00 | 17.040 |
| 03 jun 2024 | 96.500,00 | 96.600,00 | 95.400,00 | 96.100,00 | 96.100,00 | 8541 |
| 31 may 2024 | 94.300,00 | 96.600,00 | 94.300,00 | 96.600,00 | 96.600,00 | 21.094 |
| 30 may 2024 | 96.400,00 | 96.400,00 | 93.800,00 | 95.000,00 | 95.000,00 | 24.775 |
| 29 may 2024 | 98.500,00 | 98.500,00 | 96.100,00 | 96.600,00 | 96.600,00 | 26.878 |
| 28 may 2024 | 101.300,00 | 101.400,00 | 97.800,00 | 98.500,00 | 98.500,00 | 32.658 |
| 27 may 2024 | 95.100,00 | 101.600,00 | 94.800,00 | 100.600,00 | 100.600,00 | 88.465 |
| 24 may 2024 | 95.000,00 | 95.300,00 | 93.200,00 | 94.800,00 | 94.800,00 | 27.206 |
| 23 may 2024 | 97.500,00 | 100.600,00 | 95.400,00 | 95.400,00 | 95.400,00 | 99.270 |
| 22 may 2024 | 94.400,00 | 97.500,00 | 94.400,00 | 95.800,00 | 95.800,00 | 30.826 |
| 21 may 2024 | 94.800,00 | 94.800,00 | 93.500,00 | 94.400,00 | 94.400,00 | 14.196 |
| 20 may 2024 | 94.500,00 | 95.700,00 | 93.500,00 | 94.800,00 | 94.800,00 | 17.598 |
| 17 may 2024 | 96.200,00 | 96.200,00 | 94.400,00 | 95.000,00 | 95.000,00 | 21.413 |
| 16 may 2024 | 95.700,00 | 97.600,00 | 95.400,00 | 95.600,00 | 95.600,00 | 34.693 |
| 14 may 2024 | 95.200,00 | 96.100,00 | 94.200,00 | 95.100,00 | 95.100,00 | 21.230 |
| 13 may 2024 | 94.700,00 | 96.300,00 | 94.500,00 | 95.300,00 | 95.300,00 | 22.842 |
| 10 may 2024 | 96.300,00 | 96.900,00 | 92.800,00 | 94.400,00 | 94.400,00 | 32.857 |
| 09 may 2024 | 97.200,00 | 97.300,00 | 96.100,00 | 96.200,00 | 96.200,00 | 20.321 |
| 08 may 2024 | 95.800,00 | 96.900,00 | 94.800,00 | 96.900,00 | 96.900,00 | 33.739 |
| 07 may 2024 | 94.800,00 | 97.300,00 | 94.200,00 | 95.800,00 | 95.800,00 | 43.355 |
| 03 may 2024 | 93.500,00 | 94.800,00 | 92.900,00 | 93.500,00 | 93.500,00 | 33.377 |
| 02 may 2024 | 94.000,00 | 95.100,00 | 93.000,00 | 94.300,00 | 94.300,00 | 24.667 |
| 30 abr 2024 | 96.100,00 | 96.800,00 | 94.200,00 | 94.300,00 | 94.300,00 | 38.663 |
| 29 abr 2024 | 95.400,00 | 98.700,00 | 94.400,00 | 96.700,00 | 96.700,00 | 47.482 |
| 26 abr 2024 | 94.400,00 | 96.000,00 | 92.400,00 | 95.400,00 | 95.400,00 | 57.966 |
| 25 abr 2024 | 94.000,00 | 99.200,00 | 92.100,00 | 94.700,00 | 94.700,00 | 185.965 |
| 25 abr 2024 | 0.9958:1 Split de acciones | |||||
| 24 abr 2024 | 84.755,98 | 99.015,87 | 83.651,34 | 93.492,67 | 93.492,67 | 244.698 |
| 23 abr 2024 | 83.550,91 | 85.358,51 | 83.249,65 | 84.856,40 | 84.856,40 | 13.044 |
| 22 abr 2024 | 81.140,79 | 83.550,91 | 81.140,79 | 83.550,91 | 83.550,91 | 15.505 |
| 19 abr 2024 | 82.948,38 | 82.948,38 | 80.036,15 | 81.140,79 | 81.140,79 | 16.979 |
| 18 abr 2024 | 80.839,52 | 83.751,76 | 80.739,10 | 82.948,38 | 82.948,38 | 14.921 |
| 17 abr 2024 | 80.136,57 | 81.040,37 | 79.935,73 | 80.739,10 | 80.739,10 | 7100 |
| 16 abr 2024 | 81.642,90 | 81.843,74 | 79.734,88 | 79.935,73 | 79.935,73 | 29.582 |
| 15 abr 2024 | 82.647,12 | 83.249,65 | 81.843,74 | 82.446,27 | 82.446,27 | 9139 |
| 12 abr 2024 | 82.747,54 | 83.852,18 | 82.345,85 | 83.550,91 | 83.550,91 | 9057 |
| 11 abr 2024 | 81.442,05 | 83.751,76 | 81.341,63 | 83.048,80 | 83.048,80 | 15.733 |
| 09 abr 2024 | 81.542,48 | 82.546,70 | 81.542,48 | 82.145,01 | 82.145,01 | 9623 |
| 08 abr 2024 | 83.149,23 | 83.149,23 | 81.743,32 | 82.245,43 | 82.245,43 | 15.005 |
| 05 abr 2024 | 83.249,65 | 83.751,76 | 82.747,54 | 82.948,38 | 82.948,38 | 16.133 |
| 04 abr 2024 | 83.651,34 | 84.755,98 | 83.651,34 | 83.852,18 | 83.852,18 | 11.162 |
| 03 abr 2024 | 85.860,62 | 86.061,46 | 83.350,07 | 83.751,76 | 83.751,76 | 29.712 |
| 02 abr 2024 | 87.065,68 | 87.065,68 | 85.258,09 | 85.860,62 | 85.860,62 | 18.607 |
| 01 abr 2024 | 84.555,13 | 86.864,84 | 84.253,87 | 86.463,15 | 86.463,15 | 36.501 |
| 29 mar 2024 | 86.061,46 | 86.061,46 | 83.048,80 | 84.454,71 | 84.454,71 | 38.467 |
| 28 mar 2024 | 86.764,41 | 87.366,94 | 84.555,13 | 86.262,30 | 86.262,30 | 39.140 |
| 27 mar 2024 | 82.747,54 | 86.161,88 | 82.747,54 | 86.161,88 | 86.161,88 | 52.015 |
| 26 mar 2024 | 82.847,96 | 83.450,49 | 82.345,85 | 82.446,27 | 82.446,27 | 23.417 |
| 25 mar 2024 | 83.149,23 | 83.450,49 | 82.446,27 | 82.847,96 | 82.847,96 | 30.016 |
| 22 mar 2024 | 83.852,18 | 83.852,18 | 83.048,80 | 83.450,49 | 83.450,49 | 20.407 |
| 21 mar 2024 | 84.454,71 | 85.760,20 | 83.350,07 | 83.651,34 | 83.651,34 | 40.209 |
| 20 mar 2024 | 83.852,18 | 84.555,13 | 83.852,18 | 84.153,45 | 84.153,45 | 7834 |
| 19 mar 2024 | 85.458,93 | 85.458,93 | 83.550,91 | 83.952,60 | 83.952,60 | 10.242 |
| 18 mar 2024 | 84.354,29 | 85.760,20 | 83.751,76 | 84.053,02 | 84.053,02 | 12.702 |
| 15 mar 2024 | 85.458,93 | 88.069,89 | 84.354,29 | 84.354,29 | 84.354,29 | 32.781 |
| 14 mar 2024 | 87.467,36 | 88.270,73 | 86.563,57 | 86.864,84 | 86.864,84 | 15.526 |
| 13 mar 2024 | 86.262,30 | 88.471,58 | 85.860,62 | 87.166,09 | 87.166,09 | 31.923 |
| 12 mar 2024 | 84.253,87 | 86.663,99 | 84.253,87 | 85.358,51 | 85.358,51 | 21.705 |
| 11 mar 2024 | 83.450,49 | 84.755,98 | 83.249,65 | 83.350,07 | 83.350,07 | 15.648 |
| 08 mar 2024 | 83.550,91 | 85.157,66 | 82.847,96 | 83.249,65 | 83.249,65 | 25.778 |
| 07 mar 2024 | 83.350,07 | 84.053,02 | 83.048,80 | 83.450,49 | 83.450,49 | 22.769 |
| 06 mar 2024 | 84.153,45 | 84.856,40 | 83.952,60 | 84.153,45 | 84.153,45 | 24.196 |
| 05 mar 2024 | 85.057,24 | 85.659,77 | 84.053,02 | 84.153,45 | 84.153,45 | 18.097 |
| 04 mar 2024 | 84.956,82 | 85.358,51 | 83.852,18 | 84.053,02 | 84.053,02 | 25.156 |
| 29 feb 2024 | 85.057,24 | 85.860,62 | 84.053,02 | 84.856,40 | 84.856,40 | 29.427 |
| 28 feb 2024 | 84.555,13 | 85.961,04 | 84.454,71 | 85.860,62 | 85.860,62 | 23.531 |
| 27 feb 2024 | 86.864,84 | 86.965,26 | 84.253,87 | 84.454,71 | 84.454,71 | 54.521 |
| 26 feb 2024 | 89.375,38 | 89.475,80 | 87.266,52 | 87.266,52 | 87.266,52 | 43.169 |
| 23 feb 2024 | 91.685,08 | 91.685,08 | 89.475,80 | 89.676,64 | 89.676,64 | 63.110 |
| 22 feb 2024 | 92.187,19 | 92.187,19 | 91.082,55 | 91.283,39 | 91.283,39 | 20.126 |
| 21 feb 2024 | 91.383,81 | 92.588,88 | 91.082,55 | 91.283,39 | 91.283,39 | 26.001 |
| 20 feb 2024 | 92.086,77 | 92.488,45 | 90.982,13 | 91.584,66 | 91.584,66 | 22.622 |
| 19 feb 2024 | 92.890,14 | 94.095,20 | 91.484,23 | 92.488,45 | 92.488,45 | 21.750 |
| 16 feb 2024 | 91.383,81 | 93.291,83 | 90.781,28 | 92.990,56 | 92.990,56 | 33.319 |
| 15 feb 2024 | 90.781,28 | 91.283,39 | 90.680,86 | 90.680,86 | 90.680,86 | 15.172 |
| 14 feb 2024 | 90.881,70 | 91.383,81 | 90.580,44 | 90.781,28 | 90.781,28 | 20.960 |
| 13 feb 2024 | 91.986,34 | 92.086,77 | 90.480,02 | 91.685,08 | 91.685,08 | 30.714 |
| 08 feb 2024 | 92.588,88 | 93.191,41 | 91.082,55 | 91.383,81 | 91.383,81 | 30.166 |
| 07 feb 2024 | 90.881,70 | 93.894,36 | 90.781,28 | 92.187,19 | 92.187,19 | 31.647 |
| 06 feb 2024 | 92.789,72 | 92.890,14 | 91.082,55 | 91.484,23 | 91.484,23 | 39.410 |
| 05 feb 2024 | 93.492,67 | 93.994,78 | 92.287,61 | 92.990,56 | 92.990,56 | 18.746 |
| 02 feb 2024 | 93.894,36 | 94.798,15 | 92.287,61 | 93.593,09 | 93.593,09 | 37.033 |
| 01 feb 2024 | 91.484,23 | 93.793,94 | 91.484,23 | 93.793,94 | 93.793,94 | 25.669 |
| 31 ene 2024 | 94.597,31 | 95.802,37 | 91.986,34 | 92.388,03 | 92.388,03 | 23.377 |
| 30 ene 2024 | 93.191,41 | 95.601,52 | 93.191,41 | 94.396,47 | 94.396,47 | 27.691 |
| 29 ene 2024 | 92.990,56 | 94.095,20 | 92.187,19 | 93.090,98 | 93.090,98 | 15.096 |
| 26 ene 2024 | 93.090,98 | 93.894,36 | 92.287,61 | 92.488,45 | 92.488,45 | 19.896 |
| 25 ene 2024 | 93.392,25 | 94.496,89 | 92.388,03 | 93.090,98 | 93.090,98 | 12.033 |
| 24 ene 2024 | 93.392,25 | 93.593,09 | 92.388,03 | 92.990,56 | 92.990,56 | 16.565 |
| 23 ene 2024 | 93.392,25 | 94.496,89 | 93.392,25 | 93.593,09 | 93.593,09 | 14.374 |
| 22 ene 2024 | 95.601,52 | 95.701,95 | 93.392,25 | 93.693,52 | 93.693,52 | 13.298 |
| 19 ene 2024 | 96.505,32 | 98.312,91 | 95.099,41 | 95.601,52 | 95.601,52 | 19.092 |
| 18 ene 2024 | 92.086,77 | 97.810,80 | 92.086,77 | 96.404,90 | 96.404,90 | 23.832 |
| *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.