005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Precio demorado. Divisa en KRW
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may. 202050.000,0050.700,0049.700,0050.700,0050.700,0026.075.004
28 may. 2020------
27 may. 2020------
26 may. 2020------
25 may. 2020------
22 may. 2020------
21 may. 2020------
20 may. 2020------
19 may. 2020------
18 may. 2020------
15 may. 2020------
14 may. 2020------
13 may. 2020------
12 may. 2020------
11 may. 2020------
08 may. 2020------
07 may. 2020------
06 may. 2020------
04 may. 2020------
29 abr. 2020------
28 abr. 2020------
27 abr. 2020------
24 abr. 2020------
23 abr. 2020------
22 abr. 2020------
21 abr. 2020------
20 abr. 2020------
17 abr. 2020------
16 abr. 2020------
14 abr. 2020------
13 abr. 2020------
10 abr. 2020------
09 abr. 2020------
08 abr. 2020------
07 abr. 2020------
06 abr. 2020------
03 abr. 2020------
02 abr. 2020------
01 abr. 2020------
31 mar. 2020------
30 mar. 2020------
27 mar. 2020------
26 mar. 2020------
25 mar. 2020------
24 mar. 2020------
23 mar. 2020------
20 mar. 2020------
19 mar. 2020------
18 mar. 2020------
17 mar. 2020------
16 mar. 2020------
13 mar. 2020------
12 mar. 202052.100,0052.100,0052.100,0052.100,0052.100,00-
11 mar. 202054.300,0054.400,0052.000,0052.100,0052.100,0045.707.281
10 mar. 202053.800,0054.900,0053.700,0054.600,0054.600,0032.106.554
09 mar. 202056.500,0056.500,0056.500,0056.500,0056.500,00-
06 mar. 202056.500,0057.200,0056.200,0056.500,0056.500,0018.716.656
05 mar. 202057.600,0058.000,0056.700,0057.800,0057.800,0021.698.990
04 mar. 202054.800,0057.600,0054.600,0057.400,0057.400,0024.765.728
03 mar. 202056.700,0056.900,0055.100,0055.400,0055.400,0030.330.295
02 mar. 202054.300,0055.500,0053.600,0055.000,0055.000,0030.403.412
28 feb. 202055.000,0055.500,0054.200,0054.200,0054.200,0030.054.227
27 feb. 202056.300,0056.900,0055.500,0055.900,0055.900,0023.209.541
26 feb. 202056.000,0057.000,0056.000,0056.500,0056.500,0025.483.102
25 feb. 202056.200,0058.000,0056.200,0057.900,0057.900,0023.885.408
24 feb. 202057.400,0058.100,0056.800,0056.800,0056.800,0025.627.537
21 feb. 202058.800,0059.800,0058.500,0059.200,0059.200,0013.777.393
20 feb. 202060.700,0061.300,0059.600,0060.000,0060.000,0014.591.924
19 feb. 202059.800,0060.400,0059.400,0060.200,0060.200,0012.951.496
18 feb. 202060.800,0060.900,0059.700,0059.800,0059.800,0016.674.266
17 feb. 202061.600,0062.000,0061.200,0061.500,0061.500,008.740.596
14 feb. 202060.900,0061.900,0060.200,0061.800,0061.800,0013.276.067
13 feb. 202061.200,0061.600,0060.500,0060.700,0060.700,0018.449.775
12 feb. 202060.300,0060.700,0059.700,0060.500,0060.500,0012.904.207
11 feb. 202059.800,0060.700,0059.700,0059.900,0059.900,0011.071.231
10 feb. 202059.200,0059.800,0059.100,0059.700,0059.700,0013.107.121
07 feb. 202061.100,0061.200,0059.700,0060.400,0060.400,0016.402.493
06 feb. 202060.100,0061.100,0059.700,0061.100,0061.100,0014.727.159
05 feb. 202060.000,0060.200,0058.900,0059.500,0059.500,0019.278.165
04 feb. 202057.100,0059.000,0056.800,0058.900,0058.900,0021.800.192
03 feb. 202055.500,0057.400,0055.200,0057.200,0057.200,0023.995.260
31 ene. 202057.800,0058.400,0056.400,0056.400,0056.400,0019.749.457
30 ene. 202058.800,0058.800,0056.800,0057.200,0057.200,0020.821.939
29 ene. 202059.100,0059.700,0058.800,0059.100,0059.100,0016.446.102
28 ene. 202059.400,0059.400,0058.300,0058.800,0058.800,0023.664.541
23 ene. 202061.800,0061.800,0060.700,0060.800,0060.800,0014.916.555
22 ene. 202060.500,0062.600,0060.400,0062.300,0062.300,0015.339.565
21 ene. 202062.000,0062.400,0061.200,0061.400,0061.400,0011.142.693
20 ene. 202062.000,0062.800,0061.700,0062.400,0062.400,0012.528.855
17 ene. 202061.900,0062.000,0061.000,0061.300,0061.300,0016.025.661
16 ene. 202059.100,0060.700,0059.000,0060.700,0060.700,0014.381.774
15 ene. 202059.500,0059.600,0058.900,0059.000,0059.000,0014.300.928
14 ene. 202060.400,0061.000,0059.900,0060.000,0060.000,0016.906.295
13 ene. 202059.600,0060.000,0059.100,0060.000,0060.000,0011.359.139
10 ene. 202058.800,0059.700,0058.300,0059.500,0059.500,0016.000.170
09 ene. 202058.400,0058.600,0057.400,0058.600,0058.600,0024.102.579
08 ene. 202056.200,0057.400,0055.900,0056.800,0056.800,0023.501.171
07 ene. 202055.700,0056.400,0055.600,0055.800,0055.800,0010.009.778
06 ene. 202054.900,0055.600,0054.600,0055.500,0055.500,0010.278.951
03 ene. 202056.000,0056.600,0054.900,0055.500,0055.500,0015.422.255
*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