Mercados españoles cerrados

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

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
80.000,00+100,00 (+0,13%)
Al cierre: 3:30PM KST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRW
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun 202180.200,0080.300,0079.900,0080.000,0080.000,0011.272.763
21 jun 202179.700,0080.000,0079.600,0079.900,0079.900,0016.063.340
18 jun 202181.100,0081.100,0080.500,0080.500,0080.500,0014.916.721
17 jun 202181.100,0081.300,0080.700,0080.900,0080.900,0014.007.385
16 jun 202181.500,0081.900,0081.100,0081.800,0081.800,0014.999.855
15 jun 202180.900,0081.200,0080.600,0080.900,0080.900,0010.075.685
14 jun 202180.800,0080.900,0080.500,0080.500,0080.500,0010.550.078
11 jun 202181.200,0081.700,0080.700,0081.000,0081.000,0014.087.962
10 jun 202181.300,0081.400,0080.900,0081.000,0081.000,0017.586.995
09 jun 202181.500,0082.000,0081.100,0081.100,0081.100,0014.908.823
08 jun 202182.300,0082.600,0081.800,0081.900,0081.900,0012.781.226
07 jun 202182.700,0082.800,0081.600,0081.900,0081.900,0016.496.197
04 jun 202182.700,0082.700,0081.500,0082.200,0082.200,0018.112.259
03 jun 202181.300,0083.000,0081.100,0082.800,0082.800,0029.546.007
02 jun 202180.400,0081.400,0080.300,0080.800,0080.800,0016.414.644
01 jun 202180.500,0081.300,0080.100,0080.600,0080.600,0014.058.401
31 may 202180.300,0080.600,0079.600,0080.500,0080.500,0013.321.324
28 may 202179.800,0080.400,0079.400,0080.100,0080.100,0012.360.199
27 may 202180.000,0080.000,0079.100,0079.600,0079.600,0023.198.510
26 may 202180.400,0080.500,0079.700,0079.800,0079.800,0011.984.359
25 may 202180.000,0080.400,0079.800,0079.900,0079.900,0013.628.942
24 may 202180.100,0080.400,0079.500,0079.700,0079.700,0013.398.666
21 may 202180.100,0081.500,0079.800,0080.100,0080.100,0020.961.714
20 may 202179.400,0079.700,0079.100,0079.500,0079.500,0016.541.828
18 may 202179.600,0080.000,0079.100,0079.600,0079.600,0017.494.407
17 may 202180.800,0080.900,0079.200,0079.600,0079.600,0017.740.855
14 may 202179.000,0080.300,0078.900,0080.100,0080.100,0016.450.920
13 may 202178.900,0079.600,0078.400,0078.500,0078.500,0031.490.096
12 may 202180.800,0081.200,0079.800,0080.000,0080.000,0035.812.268
11 may 202182.500,0082.600,0081.100,0081.200,0081.200,0028.996.680
10 may 202182.300,0083.500,0081.800,0083.200,0083.200,0019.385.027
07 may 202181.800,0082.100,0081.500,0081.900,0081.900,0014.154.882
06 may 202181.700,0082.300,0081.700,0082.300,0082.300,0017.047.511
04 may 202181.900,0082.600,0081.800,0082.600,0082.600,0012.532.550
03 may 202181.000,0082.400,0081.000,0081.700,0081.700,0015.710.336
30 abr 202181.900,0082.100,0081.500,0081.500,0081.500,0018.673.197
29 abr 202182.400,0082.500,0081.500,0081.700,0081.700,0020.000.973
28 abr 202183.200,0083.200,0082.100,0082.100,0082.100,0015.596.759
27 abr 202183.200,0083.300,0082.500,0082.900,0082.900,0012.941.533
26 abr 202182.900,0083.500,0082.600,0083.500,0083.500,0015.489.938
23 abr 202181.900,0082.900,0081.600,0082.800,0082.800,0017.805.080
22 abr 202182.900,0083.000,0082.400,0082.400,0082.400,0013.934.746
21 abr 202183.300,0083.500,0082.500,0082.600,0082.600,0021.636.079
20 abr 202183.300,0084.000,0083.100,0083.900,0083.900,0015.521.965
19 abr 202183.800,0084.000,0083.300,0083.300,0083.300,0015.287.311
16 abr 202184.700,0084.700,0083.600,0083.900,0083.900,0015.429.522
15 abr 202183.700,0084.500,0083.400,0084.100,0084.100,0016.377.412
14 abr 202184.000,0084.300,0083.400,0084.000,0084.000,0013.794.652
13 abr 202183.000,0084.500,0082.800,0084.000,0084.000,0015.238.206
12 abr 202184.100,0084.100,0083.100,0083.200,0083.200,0012.915.282
09 abr 202184.700,0084.900,0083.400,0083.600,0083.600,0018.193.707
08 abr 202185.700,0085.700,0084.100,0084.700,0084.700,0019.244.259
07 abr 202186.100,0086.200,0085.400,0085.600,0085.600,0017.885.538
06 abr 202186.200,0086.200,0085.100,0086.000,0086.000,0019.042.023
05 abr 202185.800,0086.000,0084.800,0085.400,0085.400,0016.255.990
02 abr 202184.000,0085.200,0083.900,0084.800,0084.800,0022.997.538
01 abr 202182.500,0083.000,0082.000,0082.900,0082.900,0018.676.461
31 mar 202182.400,0082.700,0081.400,0081.400,0081.400,0017.240.518
30 mar 202181.600,0082.300,0081.300,0082.200,0082.200,0013.121.698
30 mar 2021361 Dividendo
29 mar 202181.700,0081.700,0081.000,0081.600,0081.239,0014.952.134
26 mar 202181.400,0081.600,0081.000,0081.500,0081.139,4412.845.778
25 mar 202181.000,0082.100,0080.800,0081.200,0080.840,7714.758.826
24 mar 202181.000,0081.600,0080.700,0081.000,0080.641,6617.926.638
23 mar 202182.600,0082.900,0081.800,0081.800,0081.438,1213.299.907
22 mar 202182.000,0082.300,0081.700,0082.000,0081.637,2312.670.506
19 mar 202182.100,0082.500,0081.800,0081.900,0081.537,6715.869.700
18 mar 202182.800,0083.800,0082.600,0082.900,0082.533,2518.585.244
17 mar 202182.800,0082.900,0082.000,0082.300,0081.935,9011.625.146
16 mar 202182.200,0083.000,0082.100,0082.800,0082.433,6912.293.537
15 mar 202182.800,0082.900,0081.800,0081.800,0081.438,1213.735.798
12 mar 202183.100,0083.500,0082.400,0082.800,0082.433,6913.530.573
11 mar 202181.000,0082.500,0081.000,0082.000,0081.637,2323.818.297
10 mar 202182.400,0082.500,0080.700,0080.900,0080.542,0920.038.422
09 mar 202181.400,0081.900,0080.600,0081.400,0081.039,8825.420.764
08 mar 202182.900,0083.000,0081.600,0082.000,0081.637,2317.641.256
05 mar 202181.100,0082.600,0081.100,0082.100,0081.736,7920.508.971
04 mar 202182.600,0083.200,0082.200,0082.400,0082.035,4624.348.331
03 mar 202183.500,0084.000,0082.800,0084.000,0083.628,3819.882.132
02 mar 202185.100,0085.300,0083.000,0083.600,0083.230,1533.498.180
26 feb 202182.800,0083.400,0082.000,0082.500,0082.135,0238.520.800
25 feb 202184.000,0085.400,0083.000,0085.300,0084.922,6334.155.986
24 feb 202181.800,0083.600,0081.300,0082.000,0081.637,2326.807.651
23 feb 202181.200,0082.900,0081.100,0082.000,0081.637,2320.587.314
22 feb 202183.800,0084.200,0082.200,0082.200,0081.836,3425.419.886
19 feb 202182.300,0082.800,0081.000,0082.600,0082.234,5825.880.879
18 feb 202183.200,0083.600,0082.100,0082.100,0081.736,7921.327.683
17 feb 202183.900,0084.200,0083.000,0083.200,0082.831,9218.307.735
16 feb 202184.500,0086.000,0084.200,0084.900,0084.524,4020.483.100
15 feb 202183.800,0084.500,0083.300,0084.200,0083.827,5023.529.706
10 feb 202182.600,0082.600,0081.600,0081.600,0081.239,0023.025.766
09 feb 202184.000,0084.800,0082.700,0082.700,0082.334,1320.898.332
08 feb 202183.800,0084.200,0083.000,0083.000,0082.632,8015.338.765
05 feb 202183.100,0084.000,0082.500,0083.500,0083.130,5918.036.835
04 feb 202183.500,0083.800,0082.100,0082.500,0082.135,0224.171.688
03 feb 202184.800,0085.400,0083.400,0084.600,0084.225,7322.112.205
02 feb 202184.100,0086.400,0083.700,0084.400,0084.026,6126.302.077
01 feb 202181.700,0083.400,0081.000,0083.000,0082.632,8028.046.832
29 ene 202184.500,0085.000,0082.000,0082.000,0081.637,2339.615.978
28 ene 202183.200,0085.600,0083.200,0083.700,0083.329,7131.859.808
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...