005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Precio demorado. Divisa en KRW
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct. 201950.300,0050.900,0049.650,0049.900,0049.900,008.483.106
17 oct. 201950.500,0050.600,0050.100,0050.500,0050.500,006.701.380
16 oct. 201950.700,0050.900,0050.400,0050.700,0050.700,009.136.282
15 oct. 201949.900,0050.200,0049.900,0050.100,0050.100,006.058.105
14 oct. 201950.000,0050.300,0049.850,0050.000,0050.000,0011.130.635
11 oct. 201949.000,0049.450,0048.800,0049.150,0049.150,007.783.275
10 oct. 201948.200,0049.200,0048.000,0048.550,0048.550,0018.639.855
08 oct. 201947.900,0049.000,0047.600,0048.900,0048.900,0014.239.367
07 oct. 201948.350,0048.700,0047.650,0047.750,0047.750,007.047.273
04 oct. 2019------
02 oct. 201948.350,0048.400,0047.600,0047.600,0047.600,008.382.463
01 oct. 201948.900,0049.100,0048.650,0048.850,0048.850,006.206.035
30 sept. 201948.050,0049.250,0047.900,0049.050,0049.050,009.497.119
27 sept. 201948.000,0048.700,0048.000,0048.400,0048.400,008.048.041
26 sept. 201949.000,0049.250,0048.900,0049.200,0049.200,008.494.756
25 sept. 201949.200,0049.350,0048.800,0048.900,0048.900,009.187.141
24 sept. 201949.050,0049.650,0048.850,0049.500,0049.500,007.871.955
23 sept. 201949.250,0049.300,0049.000,0049.300,0049.300,007.568.553
20 sept. 201949.400,0049.600,0049.100,0049.200,0049.200,0015.460.210
19 sept. 201948.050,0049.200,0047.850,0049.150,0049.150,0016.461.413
18 sept. 201946.900,0047.700,0046.800,0047.700,0047.700,0010.413.027
17 sept. 201947.000,0047.100,0046.800,0046.900,0046.900,007.006.280
16 sept. 201947.000,0047.100,0046.400,0047.100,0047.100,0015.550.926
11 sept. 201947.300,0047.400,0046.800,0047.150,0047.150,0016.141.619
10 sept. 2019------
09 sept. 201946.450,0047.000,0046.300,0046.900,0046.900,009.434.157
06 sept. 201946.500,0046.500,0045.850,0046.300,0046.300,009.896.562
05 sept. 201944.800,0046.100,0044.450,0045.700,0045.700,0018.297.430
04 sept. 201943.250,0044.100,0043.150,0044.100,0044.100,0012.441.837
03 sept. 2019------
02 sept. 201944.850,0044.850,0043.650,0043.800,0043.800,007.185.537
30 ago. 201943.750,0044.300,0043.750,0044.000,0044.000,009.899.073
29 ago. 201944.200,0044.200,0043.050,0043.400,0043.400,0010.768.862
28 ago. 201944.100,0044.400,0043.750,0044.150,0044.150,005.758.333
27 ago. 201943.650,0044.200,0043.600,0044.050,0044.050,0016.883.932
26 ago. 201943.050,0043.800,0042.950,0043.600,0043.600,007.954.949
23 ago. 201943.800,0044.200,0043.650,0043.950,0043.950,005.017.381
22 ago. 201944.500,0044.700,0043.850,0044.050,0044.050,008.061.177
21 ago. 201944.350,0044.800,0044.150,0044.500,0044.500,006.571.717
20 ago. 201943.950,0044.600,0043.550,0044.450,0044.450,008.434.205
19 ago. 201944.350,0044.350,0043.500,0043.600,0043.600,006.014.218
16 ago. 201943.800,0043.900,0043.300,0043.900,0043.900,009.528.115
14 ago. 201943.900,0044.250,0043.500,0043.700,0043.700,008.750.135
13 ago. 201943.500,0043.500,0042.950,0043.000,0043.000,007.276.979
12 ago. 201944.000,0044.000,0043.550,0043.700,0043.700,008.466.169
09 ago. 201943.250,0043.350,0043.050,0043.150,0043.150,009.685.147
08 ago. 201943.250,0043.500,0042.650,0042.650,0042.650,0016.926.881
07 ago. 201943.600,0043.900,0043.100,0043.200,0043.200,0010.002.533
06 ago. 201942.500,0043.800,0042.500,0043.500,0043.500,0015.083.824
05 ago. 201944.350,0044.600,0043.600,0043.950,0043.950,0014.214.086
02 ago. 2019------
01 ago. 201944.900,0045.500,0044.850,0045.200,0045.200,007.811.181
31 jul. 201946.200,0046.600,0045.000,0045.350,0045.350,0012.872.916
30 jul. 201946.300,0046.850,0046.300,0046.550,0046.550,005.551.014
29 jul. 201946.800,0047.050,0046.000,0046.100,0046.100,006.856.846
26 jul. 201946.650,0047.150,0046.550,0047.150,0047.150,007.873.886
25 jul. 201947.150,0047.200,0046.600,0047.200,0047.200,008.408.838
24 jul. 201947.100,0047.150,0046.250,0046.400,0046.400,008.756.522
23 jul. 201947.350,0047.550,0047.050,0047.300,0047.300,009.061.381
22 jul. 201946.800,0047.300,0046.600,0047.200,0047.200,009.009.109
19 jul. 201946.650,0046.950,0046.600,0046.800,0046.800,008.819.393
18 jul. 201946.450,0046.450,0045.650,0046.100,0046.100,005.143.554
17 jul. 201946.150,0046.350,0045.950,0046.050,0046.050,005.216.602
16 jul. 201946.450,0046.850,0046.300,0046.850,0046.850,007.407.824
15 jul. 201945.950,0046.650,0045.750,0046.450,0046.450,004.717.226
12 jul. 201946.350,0046.400,0045.800,0046.300,0046.300,005.245.804
11 jul. 201946.350,0046.550,0046.150,0046.200,0046.200,0010.989.751
10 jul. 201945.550,0046.150,0045.500,0045.550,0045.550,009.253.930
09 jul. 201944.850,0045.450,0044.700,0045.100,0045.100,007.646.421
08 jul. 201944.750,0044.800,0044.350,0044.400,0044.400,007.823.843
05 jul. 201945.950,0045.950,0045.250,0045.650,0045.650,007.235.395
04 jul. 201945.250,0046.200,0045.250,0046.000,0046.000,006.365.573
03 jul. 201945.750,0046.350,0045.200,0045.400,0045.400,009.669.368
02 jul. 201946.200,0046.900,0045.850,0046.250,0046.250,008.463.073
01 jul. 201947.350,0047.400,0046.250,0046.600,0046.600,0011.383.522
28 jun. 201947.000,0047.000,0046.700,0047.000,0047.000,0012.949.231
27 jun. 201946.000,0046.600,0045.750,0046.500,0046.500,0012.603.534
26 jun. 201945.800,0046.000,0045.600,0045.700,0045.700,009.226.097
25 jun. 201945.200,0045.800,0045.200,0045.600,0045.600,007.076.774
24 jun. 201945.200,0045.800,0045.200,0045.500,0045.500,006.085.066
21 jun. 201945.750,0045.800,0045.200,0045.700,0045.700,009.454.913
20 jun. 201944.850,0045.500,0044.850,0045.500,0045.500,007.147.785
19 jun. 201945.450,0045.450,0045.000,0045.350,0045.350,0010.417.690
18 jun. 201943.750,0044.500,0043.650,0044.350,0044.350,007.994.928
17 jun. 201943.750,0044.050,0043.400,0043.900,0043.900,0011.890.424
14 jun. 201943.750,0044.150,0043.300,0044.000,0044.000,009.322.873
13 jun. 201944.200,0044.400,0043.400,0043.750,0043.750,0016.906.541
12 jun. 201944.800,0045.050,0044.300,0044.600,0044.600,008.607.439
11 jun. 201944.800,0045.000,0044.550,0044.850,0044.850,006.664.872
10 jun. 201944.300,0044.850,0044.050,0044.800,0044.800,008.792.182
07 jun. 201943.600,0044.350,0043.450,0044.200,0044.200,0011.683.682
05 jun. 201944.050,0044.200,0043.700,0043.900,0043.900,0012.464.135
04 jun. 201943.400,0043.700,0043.000,0043.450,0043.450,009.913.497
03 jun. 201942.950,0043.900,0042.500,0043.800,0043.800,0015.466.580
31 may. 201942.600,0042.800,0042.150,0042.500,0042.500,0011.365.999
30 may. 201942.200,0042.700,0042.150,0042.550,0042.550,0011.766.018
29 may. 201941.850,0042.100,0041.300,0041.800,0041.800,0014.930.618
28 may. 201942.550,0042.950,0042.150,0042.550,0042.550,0024.506.881
27 may. 201942.500,0043.000,0042.350,0042.650,0042.650,008.066.669
24 may. 201943.800,0043.800,0042.400,0042.700,0042.700,0013.966.305
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines