Mercados españoles abiertos en 8 hrs 18 min

East Asia Holdings Investment Limited (900110.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
93,00-1,00 (-1,06%)
Al cierre: 03:30PM KST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202494,0096,0093,0093,0093,005.126.883
29 abr 202495,0095,0093,0094,0094,002.607.701
26 abr 202495,0098,0094,0094,0094,005.213.023
25 abr 202492,0095,0091,0094,0094,008.533.100
24 abr 202492,0093,0091,0092,0092,002.726.099
23 abr 202493,0094,0092,0092,0092,004.152.678
22 abr 202492,0095,0091,0093,0093,007.165.398
19 abr 202497,0098,0091,0092,0092,0021.805.710
18 abr 2024105,00116,0098,0098,0098,0066.384.200
17 abr 202494,00105,0092,00105,00105,0034.536.640
16 abr 202490,0091,0089,0091,0091,001.553.828
15 abr 202491,0092,0088,0091,0091,004.083.137
12 abr 202492,0092,0091,0092,0092,001.100.705
11 abr 202492,0092,0090,0091,0091,002.668.600
09 abr 202491,0092,0091,0092,0092,001.764.587
08 abr 202493,0093,0091,0092,0092,003.118.149
05 abr 202495,0095,0092,0093,0093,003.838.290
04 abr 202495,0095,0093,0095,0095,001.259.760
03 abr 202493,0095,0092,0095,0095,003.309.435
02 abr 202495,0096,0092,0093,0093,003.678.302
01 abr 202493,0095,0092,0095,0095,004.590.615
29 mar 202493,0094,0092,0093,0093,003.058.309
28 mar 202494,0095,0092,0092,0092,006.873.839
27 mar 202499,00102,0094,0095,0095,0025.312.820
26 mar 202495,00102,0094,0097,0097,0010.260.550
25 mar 202494,0095,0094,0094,0094,001.294.739
22 mar 202493,0095,0093,0095,0095,002.153.137
21 mar 202493,0094,0092,0093,0093,001.872.405
20 mar 202493,0094,0092,0093,0093,001.815.684
19 mar 202492,0096,0092,0093,0093,003.255.697
18 mar 202493,0094,0092,0092,0092,001.566.574
15 mar 202495,0095,0090,0093,0093,006.200.078
14 mar 202495,0096,0092,0094,0094,005.244.377
13 mar 202497,0098,0090,0095,0095,009.546.312
12 mar 2024100,00101,0094,0097,0097,006.818.896
11 mar 2024102,00102,0099,00100,00100,002.178.391
08 mar 202499,00103,0099,00101,00101,007.866.568
07 mar 202499,00102,0098,0099,0099,004.351.945
06 mar 202498,00107,0098,00101,00101,0016.337.330
05 mar 202499,00100,0098,0099,0099,003.630.686
04 mar 2024101,00101,0099,00100,00100,002.132.580
29 feb 2024102,00103,00101,00101,00101,002.455.563
28 feb 2024103,00104,00102,00103,00103,002.538.413
27 feb 2024104,00105,00103,00104,00104,001.536.099
26 feb 2024106,00106,00103,00105,00105,002.570.333
23 feb 2024106,00107,00104,00106,00106,002.205.279
22 feb 2024108,00108,00105,00106,00106,002.799.853
21 feb 2024108,00111,00107,00108,00108,005.630.188
20 feb 2024108,00109,00107,00108,00108,001.306.137
19 feb 2024110,00111,00107,00109,00109,004.089.786
16 feb 2024111,00112,00109,00110,00110,002.042.906
15 feb 2024108,00111,00107,00110,00110,003.783.757
14 feb 2024106,00109,00106,00107,00107,002.358.444
13 feb 2024106,00107,00105,00106,00106,002.153.177
08 feb 2024107,00108,00105,00106,00106,002.653.487
07 feb 2024107,00108,00106,00107,00107,001.219.305
06 feb 2024106,00111,00105,00106,00106,004.454.919
05 feb 2024111,00111,00105,00107,00107,006.561.831
02 feb 2024114,00115,00109,00111,00111,0010.819.000
01 feb 2024111,00115,00111,00113,00113,005.181.001
31 ene 2024113,00115,00111,00112,00112,002.689.697
30 ene 2024115,00116,00112,00114,00114,004.236.437
29 ene 2024117,00117,00115,00115,00115,002.665.708
26 ene 2024119,00122,00116,00117,00117,004.436.212
25 ene 2024118,00124,00116,00117,00117,0015.730.270
24 ene 2024116,00121,00114,00118,00118,0011.717.000
23 ene 2024115,00117,00114,00116,00116,001.667.541
22 ene 2024116,00117,00114,00116,00116,001.643.265
19 ene 2024115,00118,00115,00116,00116,002.019.613
18 ene 2024114,00116,00114,00115,00115,001.406.425
17 ene 2024117,00117,00113,00114,00114,008.063.045
16 ene 2024118,00118,00117,00117,00117,001.148.900
15 ene 2024118,00119,00117,00117,00117,001.561.500
12 ene 2024120,00120,00116,00117,00117,005.192.158
11 ene 2024121,00123,00120,00120,00120,005.005.091
10 ene 2024123,00123,00121,00121,00121,001.602.521
09 ene 2024124,00124,00121,00122,00122,001.270.050
08 ene 2024121,00124,00121,00123,00123,003.075.615
05 ene 2024123,00124,00120,00122,00122,002.685.565
04 ene 2024124,00124,00121,00122,00122,003.266.327
03 ene 2024123,00128,00122,00124,00124,008.136.722
02 ene 2024122,00127,00120,00123,00123,007.265.633
28 dic 2023118,00130,00117,00121,00121,0028.744.110
27 dic 2023118,00118,00117,00118,00118,001.002.256
26 dic 2023118,00118,00116,00118,00118,001.872.766
22 dic 2023119,00119,00117,00117,00117,001.892.901
21 dic 2023118,00119,00115,00118,00118,004.744.620
20 dic 2023118,00119,00117,00118,00118,002.516.636
19 dic 2023118,00119,00117,00118,00118,001.171.422
18 dic 2023118,00120,00117,00118,00118,002.643.840
15 dic 2023118,00119,00117,00118,00118,002.282.493
14 dic 2023118,00119,00117,00118,00118,001.068.193
13 dic 2023119,00119,00117,00117,00117,002.175.765
12 dic 2023121,00121,00118,00119,00119,001.653.664
11 dic 2023119,00121,00119,00120,00120,001.772.670
08 dic 2023119,00121,00119,00119,00119,001.302.967
07 dic 2023120,00120,00118,00119,00119,001.122.971
06 dic 2023118,00121,00117,00120,00120,004.693.528
05 dic 2023117,00119,00117,00118,00118,001.616.396
04 dic 2023118,00119,00117,00118,00118,002.944.162
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...