Mercados españoles cerrados en 4 hrs 35 min

Samsung Electronics Co., Ltd. (005930.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
86.700,00-1.000,00 (-1,14%)
Al cierre: 03:30PM KST
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 202487.100,0088.000,0086.400,0086.700,0086.700,0018.186.490
16 jul 202486.900,0088.000,0086.700,0087.700,0087.700,0016.166.688
15 jul 202484.700,0087.300,0084.100,0086.700,0086.700,0025.193.080
12 jul 202485.900,0086.100,0084.100,0084.400,0084.400,0026.344.386
11 jul 202488.500,0088.800,0086.700,0087.600,0087.600,0024.677.608
10 jul 202487.600,0088.000,0087.100,0087.800,0087.800,0017.813.847
09 jul 202487.800,0088.200,0086.900,0087.800,0087.800,0021.336.201
08 jul 202487.900,0088.600,0086.900,0087.400,0087.400,0024.035.809
05 jul 202485.600,0087.100,0085.200,0087.100,0087.100,0045.791.193
04 jul 202482.900,0084.700,0082.400,0084.600,0084.600,0043.857.229
03 jul 202482.300,0082.300,0081.000,0081.800,0081.800,0011.440.328
02 jul 202482.500,0082.600,0081.500,0081.800,0081.800,0014.471.904
01 jul 202481.500,0082.100,0081.300,0081.800,0081.800,0011.317.202
28 jun 202481.900,0081.900,0080.800,0081.500,0081.500,009.455.929
27 jun 202481.300,0081.600,0080.500,0081.600,0081.600,0011.739.720
26 jun 202480.100,0081.400,0079.900,0081.300,0081.300,0017.783.242
25 jun 202480.600,0081.800,0080.100,0080.800,0080.800,0019.088.458
24 jun 202479.700,0080.900,0079.500,0080.600,0080.600,0015.454.227
21 jun 202480.700,0080.800,0080.000,0080.000,0080.000,0017.907.523
20 jun 202481.500,0082.200,0081.200,0081.600,0081.600,0020.288.913
19 jun 202481.100,0082.500,0080.500,0081.200,0081.200,0024.168.863
18 jun 202478.700,0080.200,0078.600,0079.800,0079.800,0018.207.598
17 jun 202479.200,0079.500,0078.000,0078.100,0078.100,0016.123.051
14 jun 202479.700,0080.500,0079.000,0079.600,0079.600,0022.926.612
13 jun 202478.400,0079.000,0077.800,0078.600,0078.600,0033.763.804
12 jun 202475.300,0077.100,0075.200,0076.500,0076.500,0019.246.725
11 jun 202475.900,0076.000,0075.100,0075.200,0075.200,0016.971.175
10 jun 202476.100,0076.600,0075.600,0075.700,0075.700,0014.598.755
07 jun 202478.400,0078.600,0077.100,0077.300,0077.300,0021.189.349
05 jun 202478.000,0078.000,0076.800,0077.400,0077.400,0023.177.968
04 jun 202474.900,0076.100,0074.900,0075.300,0075.300,0014.098.053
03 jun 202474.400,0076.400,0074.200,0075.700,0075.700,0015.706.268
31 may 202474.500,0074.700,0073.500,0073.500,0073.500,0026.198.776
30 may 202474.800,0075.200,0073.500,0073.500,0073.500,0028.551.273
29 may 202477.700,0078.200,0075.200,0075.200,0075.200,0030.244.875
28 may 202476.500,0078.000,0076.200,0077.600,0077.600,0018.539.072
27 may 202475.300,0078.200,0074.000,0077.200,0077.200,0043.825.202
24 may 202476.800,0077.000,0075.700,0075.900,0075.900,0027.891.278
23 may 202477.700,0079.100,0077.100,0078.300,0078.300,0018.728.087
22 may 202478.100,0078.700,0077.300,0077.700,0077.700,0019.521.506
21 may 202478.500,0079.000,0078.200,0078.400,0078.400,0013.690.583
20 may 202478.100,0079.100,0077.900,0078.900,0078.900,0019.456.783
17 may 202478.600,0078.800,0077.200,0077.400,0077.400,0015.918.201
16 may 202480.200,0080.300,0078.100,0078.200,0078.200,0020.989.778
14 may 202478.600,0078.800,0077.900,0078.300,0078.300,0011.763.992
13 may 202479.400,0079.900,0077.600,0078.400,0078.400,0018.652.344
10 may 202480.400,0081.100,0078.900,0079.200,0079.200,0016.976.124
09 may 202481.100,0081.500,0079.700,0079.700,0079.700,0018.759.935
08 may 202480.800,0081.400,0080.500,0081.300,0081.300,0013.089.576
07 may 202479.600,0081.300,0079.400,0081.300,0081.300,0026.238.868
03 may 202479.000,0079.000,0077.500,0077.600,0077.600,0013.151.889
02 may 202477.600,0078.600,0077.300,0078.000,0078.000,0018.900.640
30 abr 202477.000,0078.500,0076.600,0077.500,0077.500,0019.007.007
29 abr 202477.400,0077.600,0076.200,0076.700,0076.700,0014.664.474
26 abr 202477.800,0077.900,0076.500,0076.700,0076.700,0012.755.629
25 abr 202477.300,0077.500,0076.300,0076.300,0076.300,0015.549.134
24 abr 202477.500,0078.800,0077.200,0078.600,0078.600,0022.166.150
23 abr 202476.400,0076.800,0075.500,0075.500,0075.500,0018.717.699
22 abr 202477.400,0077.500,0075.100,0076.100,0076.100,0030.469.477
19 abr 202478.300,0078.700,0076.300,0077.600,0077.600,0031.317.563
18 abr 202478.800,0080.100,0078.300,0079.600,0079.600,0021.370.190
17 abr 202480.700,0080.800,0078.900,0078.900,0078.900,0022.611.631
16 abr 202481.200,0081.300,0079.400,0080.000,0080.000,0031.949.845
15 abr 202482.900,0083.200,0081.200,0082.200,0082.200,0026.663.772
12 abr 202484.700,0084.900,0083.200,0083.700,0083.700,0017.061.770
11 abr 202483.200,0084.700,0082.500,0084.100,0084.100,0025.538.009
09 abr 202484.500,0084.900,0083.100,0083.600,0083.600,0023.725.956
08 abr 202485.200,0086.000,0084.500,0084.500,0084.500,0018.953.232
05 abr 202484.500,0085.000,0083.800,0084.500,0084.500,0018.883.752
04 abr 202485.200,0085.500,0084.300,0085.300,0085.300,0025.248.934
03 abr 202484.300,0085.000,0083.500,0084.100,0084.100,0030.493.347
02 abr 202482.900,0085.000,0082.900,0085.000,0085.000,0037.077.944
01 abr 202483.200,0083.300,0082.000,0082.000,0082.000,0020.116.513
29 mar 202481.200,0082.500,0080.900,0082.400,0082.400,0027.126.366
28 mar 202479.400,0081.000,0079.200,0080.800,0080.800,0025.084.812
28 mar 2024361 Dividendo
27 mar 202479.200,0080.000,0079.200,0079.800,0079.439,0017.424.595
26 mar 202479.700,0080.100,0079.200,0079.900,0079.538,5530.551.494
25 mar 202479.600,0079.800,0077.800,0078.200,0077.846,2318.703.996
22 mar 202479.600,0079.900,0077.800,0078.900,0078.543,0726.724.761
21 mar 202479.200,0079.300,0077.700,0079.300,0078.941,2644.569.799
20 mar 202473.700,0077.200,0073.400,0076.900,0076.552,1250.106.297
19 mar 202472.300,0073.000,0071.700,0072.800,0072.470,6615.376.066
18 mar 202472.600,0073.000,0072.500,0072.800,0072.470,6611.520.348
15 mar 202473.400,0073.700,0072.300,0072.300,0071.972,9322.580.555
14 mar 202474.400,0074.500,0073.600,0074.300,0073.963,8822.545.539
13 mar 202473.700,0074.100,0073.500,0074.100,0073.764,7915.243.134
12 mar 202472.600,0073.500,0072.100,0073.300,0072.968,4113.011.654
11 mar 202472.900,0073.100,0072.300,0072.400,0072.072,489.740.504
08 mar 202472.800,0073.400,0072.600,0073.300,0072.968,4119.271.349
07 mar 202473.100,0073.300,0072.200,0072.200,0071.873,3814.516.963
06 mar 202473.200,0073.500,0072.700,0072.900,0072.570,2121.547.905
05 mar 202474.600,0074.800,0073.700,0073.700,0073.366,5919.505.125
04 mar 202474.300,0075.000,0074.000,0074.900,0074.561,1623.210.474
29 feb 202472.600,0073.400,0072.000,0073.400,0073.067,9521.176.403
28 feb 202472.900,0073.900,0072.800,0073.200,0072.868,8611.795.859
27 feb 202473.100,0073.400,0072.700,0072.900,0072.570,2113.201.981
26 feb 202472.300,0073.200,0072.200,0072.800,0072.470,6614.669.352
23 feb 202473.600,0074.200,0072.900,0072.900,0072.570,2116.225.166
22 feb 202473.800,0073.900,0072.700,0073.100,0072.769,3115.208.934
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...