Mercados españoles abiertos en 1 hr

Hyundai Motor Company (005380.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
224.500,00+1000,00 (+0,45%)
Al cierre: 2:40PM KST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRW
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago 2021224.000,00225.000,00222.500,00224.500,00224.500,00447.432
03 ago 2021219.000,00223.500,00218.000,00223.500,00223.500,00775.231
02 ago 2021218.000,00220.500,00217.000,00220.000,00220.000,00676.544
30 jul 2021222.000,00222.000,00218.000,00218.000,00218.000,00909.716
29 jul 2021223.000,00224.000,00222.000,00222.000,00222.000,00496.679
28 jul 2021225.000,00225.000,00221.000,00222.500,00222.500,00886.854
27 jul 2021225.500,00226.500,00224.000,00225.000,00225.000,00738.143
26 jul 2021225.500,00226.500,00224.000,00224.500,00224.500,00719.330
23 jul 2021229.000,00229.000,00224.000,00225.500,00225.500,001.574.776
22 jul 2021228.500,00231.500,00227.500,00228.500,00228.500,00790.428
21 jul 2021231.500,00232.000,00227.500,00228.000,00228.000,00631.902
20 jul 2021225.500,00229.500,00225.000,00227.000,00227.000,00636.495
19 jul 2021228.000,00228.500,00227.000,00227.500,00227.500,00432.339
16 jul 2021230.000,00230.500,00228.000,00230.000,00230.000,00468.595
15 jul 2021230.000,00232.500,00229.500,00231.500,00231.500,00546.166
14 jul 2021230.500,00232.500,00228.500,00230.000,00230.000,00582.990
13 jul 2021230.000,00231.500,00229.000,00230.000,00230.000,00518.563
12 jul 2021229.000,00232.000,00228.000,00230.000,00230.000,00529.258
09 jul 2021227.500,00229.000,00225.000,00226.000,00226.000,001.137.429
08 jul 2021232.000,00233.000,00229.000,00229.500,00229.500,001.241.792
07 jul 2021235.000,00235.500,00232.000,00232.000,00232.000,001.122.107
06 jul 2021236.500,00238.000,00235.500,00236.000,00236.000,00497.009
05 jul 2021239.000,00240.000,00235.000,00236.000,00236.000,00861.912
02 jul 2021243.500,00243.500,00239.000,00239.000,00239.000,00829.518
01 jul 2021238.500,00243.000,00236.000,00242.000,00242.000,001.031.692
30 jun 2021240.000,00241.000,00238.500,00239.500,00239.500,00653.096
29 jun 2021240.500,00242.500,00239.000,00239.500,00239.500,00627.915
29 jun 20211000 Dividendo
28 jun 2021244.000,00244.500,00240.000,00241.000,00240.000,00575.102
25 jun 2021243.500,00244.000,00241.000,00243.000,00241.991,70537.893
24 jun 2021243.500,00249.000,00241.000,00242.500,00241.493,781.494.131
23 jun 2021242.000,00243.000,00239.000,00242.500,00241.493,78843.399
22 jun 2021235.500,00243.000,00235.000,00241.000,00240.000,001.299.242
21 jun 2021234.000,00236.000,00232.000,00233.000,00232.033,19823.355
18 jun 2021237.000,00238.000,00235.000,00235.000,00234.024,891.036.077
17 jun 2021239.000,00239.500,00236.000,00236.500,00235.518,67724.881
16 jun 2021237.000,00243.000,00237.000,00239.500,00238.506,22778.322
15 jun 2021238.000,00239.000,00235.500,00237.000,00236.016,59471.192
14 jun 2021238.500,00240.000,00235.000,00238.000,00237.012,45561.560
11 jun 2021237.500,00241.500,00237.000,00238.500,00237.510,38687.536
10 jun 2021239.000,00240.000,00236.000,00236.000,00235.020,751.094.346
09 jun 2021243.000,00245.500,00239.000,00239.500,00238.506,22941.037
08 jun 2021241.500,00245.000,00238.500,00243.500,00242.489,63875.362
07 jun 2021244.500,00247.500,00240.500,00241.500,00240.497,921.343.895
04 jun 2021241.500,00243.000,00238.000,00241.500,00240.497,921.333.789
03 jun 2021238.500,00240.500,00236.500,00238.500,00237.510,381.034.103
02 jun 2021238.500,00243.000,00235.500,00238.000,00237.012,451.707.167
01 jun 2021235.000,00237.500,00232.500,00237.000,00236.016,591.027.141
31 may 2021233.000,00235.500,00230.500,00235.000,00234.024,891.132.711
28 may 2021223.500,00232.500,00223.000,00232.000,00231.037,342.394.356
27 may 2021223.000,00223.500,00220.000,00220.500,00219.585,062.306.997
26 may 2021227.500,00229.000,00222.500,00223.500,00222.572,611.088.210
25 may 2021230.000,00230.000,00225.000,00227.500,00226.556,02781.950
24 may 2021227.500,00231.000,00226.000,00228.000,00227.053,94765.657
21 may 2021227.000,00233.000,00225.500,00227.500,00226.556,021.333.704
20 may 2021228.500,00230.500,00224.000,00224.500,00223.568,471.190.072
18 may 2021227.500,00232.500,00226.000,00231.000,00230.041,501.034.501
17 may 2021232.000,00232.500,00225.000,00227.000,00226.058,09875.528
14 may 2021234.000,00236.000,00226.500,00229.000,00228.049,801.357.407
13 may 2021224.000,00232.000,00221.500,00229.500,00228.547,721.593.554
12 may 2021226.500,00233.000,00223.000,00227.500,00226.556,021.649.500
11 may 2021227.000,00228.500,00223.500,00226.500,00225.560,17852.825
10 may 2021226.500,00230.000,00225.500,00229.500,00228.547,721.117.219
07 may 2021223.500,00227.000,00221.000,00224.000,00223.070,55639.489
06 may 2021223.000,00225.000,00221.000,00223.500,00222.572,61645.594
04 may 2021220.000,00224.500,00217.500,00223.500,00222.572,61953.550
03 may 2021212.000,00222.500,00211.000,00218.000,00217.095,441.189.242
30 abr 2021216.000,00216.500,00211.000,00212.000,00211.120,331.168.115
29 abr 2021221.000,00221.500,00217.000,00217.500,00216.597,521.047.837
28 abr 2021220.000,00223.500,00219.500,00221.500,00220.580,91701.452
27 abr 2021222.000,00222.500,00218.000,00220.000,00219.087,14763.634
26 abr 2021221.500,00222.500,00220.000,00221.500,00220.580,91653.982
23 abr 2021225.500,00225.500,00220.500,00221.000,00220.082,981.202.196
22 abr 2021226.500,00231.000,00225.500,00226.000,00225.062,231.025.922
21 abr 2021227.500,00228.000,00224.000,00225.500,00224.564,31848.076
20 abr 2021230.000,00231.000,00228.500,00229.000,00228.049,80722.449
19 abr 2021232.000,00232.500,00229.000,00230.000,00229.045,64715.867
16 abr 2021231.500,00233.500,00230.500,00231.500,00230.539,42577.562
15 abr 2021232.500,00232.500,00229.000,00230.500,00229.543,56555.364
14 abr 2021231.000,00237.000,00230.500,00232.500,00231.535,27940.909
13 abr 2021226.500,00230.000,00226.000,00230.000,00229.045,64634.607
12 abr 2021228.000,00229.000,00225.500,00226.000,00225.062,23659.014
09 abr 2021231.500,00232.000,00227.000,00228.500,00227.551,88726.250
08 abr 2021229.000,00233.500,00227.000,00231.500,00230.539,42915.323
07 abr 2021228.500,00232.500,00226.500,00230.000,00229.045,64708.886
06 abr 2021235.000,00235.000,00229.500,00230.000,00229.045,64737.694
05 abr 2021236.000,00236.500,00230.000,00234.000,00233.029,05990.184
02 abr 2021225.500,00238.500,00225.000,00233.500,00232.531,133.648.528
01 abr 2021220.500,00224.500,00218.500,00219.000,00218.091,28749.450
31 mar 2021221.500,00222.000,00218.000,00218.000,00217.095,44750.876
30 mar 2021215.500,00221.000,00215.000,00219.500,00218.589,22935.840
29 mar 2021215.500,00217.500,00211.000,00215.500,00214.605,811.184.415
26 mar 2021219.500,00219.500,00212.000,00215.500,00214.605,811.480.861
25 mar 2021218.500,00220.500,00216.000,00218.000,00217.095,441.087.519
24 mar 2021225.000,00225.500,00220.000,00221.000,00220.082,981.049.551
23 mar 2021229.500,00231.000,00225.500,00226.500,00225.560,171.024.811
22 mar 2021230.000,00231.000,00227.500,00229.000,00228.049,80739.527
19 mar 2021230.000,00232.000,00229.000,00229.500,00228.547,721.055.587
18 mar 2021234.500,00238.000,00233.500,00234.000,00233.029,051.005.422
17 mar 2021234.000,00234.000,00230.000,00232.000,00231.037,34627.439
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...