Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.164,53 -1.170,83 (-2,04%)
OCI Holdings Company Ltd. (010060.KS)
KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
Al cierre: 03:30PM KST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 87.600,00 | 88.500,00 | 87.100,00 | 88.500,00 | 88.500,00 | 59.941 |
| 27 jun 2024 | 86.800,00 | 88.900,00 | 86.100,00 | 87.800,00 | 87.800,00 | 83.025 |
| 26 jun 2024 | 88.200,00 | 88.300,00 | 86.800,00 | 87.100,00 | 87.100,00 | 98.109 |
| 25 jun 2024 | 87.200,00 | 89.300,00 | 87.000,00 | 89.100,00 | 89.100,00 | 52.243 |
| 24 jun 2024 | 88.800,00 | 89.200,00 | 87.000,00 | 87.200,00 | 87.200,00 | 92.278 |
| 21 jun 2024 | 89.400,00 | 90.200,00 | 88.800,00 | 89.300,00 | 89.300,00 | 51.131 |
| 20 jun 2024 | 89.600,00 | 91.500,00 | 89.600,00 | 89.900,00 | 89.900,00 | 51.643 |
| 19 jun 2024 | 90.700,00 | 90.700,00 | 88.700,00 | 89.800,00 | 89.800,00 | 95.619 |
| 18 jun 2024 | 91.500,00 | 91.500,00 | 89.800,00 | 89.900,00 | 89.900,00 | 71.330 |
| 17 jun 2024 | 93.000,00 | 93.300,00 | 91.500,00 | 91.500,00 | 91.500,00 | 57.826 |
| 14 jun 2024 | 93.100,00 | 93.700,00 | 92.700,00 | 93.300,00 | 93.300,00 | 48.498 |
| 13 jun 2024 | 94.800,00 | 95.200,00 | 93.100,00 | 93.100,00 | 93.100,00 | 78.162 |
| 12 jun 2024 | 93.200,00 | 94.900,00 | 93.100,00 | 94.900,00 | 94.900,00 | 41.057 |
| 11 jun 2024 | 93.900,00 | 94.300,00 | 93.000,00 | 93.000,00 | 93.000,00 | 48.120 |
| 10 jun 2024 | 93.000,00 | 94.700,00 | 92.800,00 | 93.600,00 | 93.600,00 | 33.646 |
| 07 jun 2024 | 93.200,00 | 94.500,00 | 93.000,00 | 93.600,00 | 93.600,00 | 43.188 |
| 05 jun 2024 | 93.900,00 | 94.700,00 | 93.100,00 | 93.400,00 | 93.400,00 | 43.480 |
| 04 jun 2024 | 94.300,00 | 95.600,00 | 93.600,00 | 93.600,00 | 93.600,00 | 55.453 |
| 03 jun 2024 | 96.900,00 | 98.200,00 | 94.900,00 | 95.600,00 | 95.600,00 | 46.118 |
| 31 may 2024 | 93.500,00 | 96.900,00 | 93.300,00 | 96.900,00 | 96.900,00 | 76.580 |
| 30 may 2024 | 94.900,00 | 97.000,00 | 92.500,00 | 93.200,00 | 93.200,00 | 105.502 |
| 29 may 2024 | 97.800,00 | 98.000,00 | 95.500,00 | 95.800,00 | 95.800,00 | 89.015 |
| 28 may 2024 | 100.100,00 | 101.900,00 | 98.300,00 | 98.700,00 | 98.700,00 | 66.152 |
| 27 may 2024 | 99.600,00 | 101.300,00 | 98.800,00 | 99.800,00 | 99.800,00 | 92.805 |
| 24 may 2024 | 98.000,00 | 100.500,00 | 96.700,00 | 98.300,00 | 98.300,00 | 84.467 |
| 23 may 2024 | 101.100,00 | 107.300,00 | 99.500,00 | 100.000,00 | 100.000,00 | 420.822 |
| 22 may 2024 | 98.400,00 | 99.400,00 | 97.800,00 | 98.400,00 | 98.400,00 | 37.145 |
| 21 may 2024 | 97.000,00 | 98.500,00 | 97.000,00 | 97.800,00 | 97.800,00 | 44.407 |
| 20 may 2024 | 96.900,00 | 98.700,00 | 96.900,00 | 97.700,00 | 97.700,00 | 55.149 |
| 17 may 2024 | 99.500,00 | 99.800,00 | 96.200,00 | 97.000,00 | 97.000,00 | 55.470 |
| 16 may 2024 | 99.000,00 | 100.000,00 | 98.100,00 | 99.400,00 | 99.400,00 | 91.379 |
| 14 may 2024 | 98.200,00 | 98.500,00 | 96.800,00 | 98.200,00 | 98.200,00 | 51.028 |
| 13 may 2024 | 97.000,00 | 98.100,00 | 96.200,00 | 97.500,00 | 97.500,00 | 50.475 |
| 10 may 2024 | 97.600,00 | 97.600,00 | 96.200,00 | 96.600,00 | 96.600,00 | 30.282 |
| 09 may 2024 | 97.400,00 | 97.500,00 | 96.200,00 | 96.800,00 | 96.800,00 | 49.969 |
| 08 may 2024 | 96.600,00 | 97.700,00 | 96.200,00 | 97.300,00 | 97.300,00 | 45.067 |
| 07 may 2024 | 98.100,00 | 98.200,00 | 96.900,00 | 97.300,00 | 97.300,00 | 48.451 |
| 03 may 2024 | 94.300,00 | 98.300,00 | 94.100,00 | 96.300,00 | 96.300,00 | 81.543 |
| 02 may 2024 | 93.400,00 | 95.400,00 | 91.800,00 | 94.800,00 | 94.800,00 | 44.711 |
| 30 abr 2024 | 96.300,00 | 96.300,00 | 94.600,00 | 94.900,00 | 94.900,00 | 65.115 |
| 29 abr 2024 | 94.800,00 | 96.400,00 | 93.900,00 | 96.300,00 | 96.300,00 | 78.393 |
| 29 abr 2024 | 0.9978:1 Split de acciones | |||||
| 26 abr 2024 | 94.808,58 | 94.808,58 | 92.503,51 | 93.906,59 | 93.906,59 | 63.373 |
| 25 abr 2024 | 94.207,26 | 95.911,01 | 93.205,05 | 93.906,59 | 93.906,59 | 45.977 |
| 24 abr 2024 | 94.407,70 | 95.510,13 | 93.104,83 | 94.708,36 | 94.708,36 | 63.164 |
| 23 abr 2024 | 93.806,38 | 94.908,80 | 92.603,73 | 93.505,71 | 93.505,71 | 42.048 |
| 22 abr 2024 | 93.806,38 | 93.806,38 | 91.701,74 | 93.305,27 | 93.305,27 | 31.943 |
| 19 abr 2024 | 91.701,74 | 93.205,05 | 91.000,20 | 92.804,17 | 92.804,17 | 50.510 |
| 18 abr 2024 | 92.904,39 | 93.405,49 | 92.102,63 | 93.104,83 | 93.104,83 | 59.361 |
| 17 abr 2024 | 90.098,22 | 92.503,51 | 90.098,22 | 92.202,84 | 92.202,84 | 50.559 |
| 16 abr 2024 | 89.797,55 | 90.599,32 | 89.096,01 | 90.098,22 | 90.098,22 | 53.305 |
| 15 abr 2024 | 89.797,55 | 90.799,76 | 88.695,13 | 90.398,88 | 90.398,88 | 59.196 |
| 12 abr 2024 | 88.795,35 | 91.601,52 | 87.993,59 | 89.797,55 | 89.797,55 | 83.137 |
| 11 abr 2024 | 91.401,09 | 92.202,84 | 88.494,69 | 88.494,69 | 88.494,69 | 120.591 |
| 09 abr 2024 | 91.701,74 | 93.004,61 | 91.701,74 | 92.503,51 | 92.503,51 | 48.661 |
| 08 abr 2024 | 94.107,04 | 94.107,04 | 92.303,07 | 92.303,07 | 92.303,07 | 42.571 |
| 05 abr 2024 | 92.403,29 | 94.407,70 | 92.303,07 | 93.906,59 | 93.906,59 | 51.633 |
| 04 abr 2024 | 93.104,83 | 94.407,70 | 92.804,17 | 93.205,05 | 93.205,05 | 46.183 |
| 03 abr 2024 | 92.904,39 | 93.305,27 | 92.002,41 | 92.603,73 | 92.603,73 | 57.311 |
| 02 abr 2024 | 94.107,04 | 94.207,26 | 92.804,17 | 92.904,39 | 92.904,39 | 55.295 |
| 01 abr 2024 | 94.507,91 | 97.113,65 | 93.706,16 | 94.507,91 | 94.507,91 | 85.906 |
| 29 mar 2024 | 96.211,66 | 99.218,28 | 92.503,51 | 92.904,39 | 92.904,39 | 216.849 |
| 28 mar 2024 | 96.011,23 | 97.614,75 | 93.806,38 | 94.307,48 | 94.307,48 | 144.125 |
| 27 mar 2024 | 91.801,96 | 95.109,24 | 91.801,96 | 94.808,58 | 94.808,58 | 102.889 |
| 26 mar 2024 | 92.503,51 | 93.505,71 | 91.701,74 | 91.801,96 | 91.801,96 | 62.371 |
| 25 mar 2024 | 92.703,95 | 93.205,05 | 91.801,96 | 92.102,63 | 92.102,63 | 77.421 |
| 22 mar 2024 | 93.706,16 | 94.307,48 | 92.202,84 | 92.403,29 | 92.403,29 | 99.672 |
| 21 mar 2024 | 93.505,71 | 95.109,24 | 93.205,05 | 94.006,81 | 94.006,81 | 76.824 |
| 20 mar 2024 | 95.409,90 | 95.409,90 | 92.904,39 | 93.205,05 | 93.205,05 | 75.464 |
| 19 mar 2024 | 95.610,34 | 96.512,33 | 94.307,48 | 94.908,80 | 94.908,80 | 45.085 |
| 18 mar 2024 | 97.013,43 | 97.013,43 | 95.309,68 | 95.610,34 | 95.610,34 | 41.076 |
| 15 mar 2024 | 96.311,88 | 98.015,63 | 94.307,48 | 96.111,45 | 96.111,45 | 107.516 |
| 14 mar 2024 | 98.616,96 | 98.616,96 | 95.409,90 | 96.211,66 | 96.211,66 | 104.034 |
| 13 mar 2024 | 97.213,87 | 98.717,18 | 96.612,55 | 98.115,85 | 98.115,85 | 71.688 |
| 12 mar 2024 | 96.311,88 | 97.213,87 | 95.309,68 | 97.113,65 | 97.113,65 | 52.618 |
| 11 mar 2024 | 95.009,02 | 97.314,09 | 94.006,81 | 96.211,66 | 96.211,66 | 72.130 |
| 08 mar 2024 | 96.211,66 | 97.314,09 | 95.009,02 | 95.510,13 | 95.510,13 | 48.626 |
| 07 mar 2024 | 97.213,87 | 97.815,20 | 94.908,80 | 94.908,80 | 94.908,80 | 47.706 |
| 06 mar 2024 | 92.603,73 | 97.213,87 | 92.603,73 | 96.211,66 | 96.211,66 | 129.045 |
| 05 mar 2024 | 94.407,70 | 95.610,34 | 93.205,05 | 93.205,05 | 93.205,05 | 73.760 |
| 04 mar 2024 | 94.207,26 | 96.111,45 | 94.207,26 | 95.209,46 | 95.209,46 | 89.121 |
| 29 feb 2024 | 94.608,14 | 95.209,46 | 93.605,93 | 94.207,26 | 94.207,26 | 84.132 |
| 28 feb 2024 | 92.804,17 | 94.808,58 | 92.503,51 | 94.608,14 | 94.608,14 | 102.840 |
| 27 feb 2024 | 92.303,07 | 94.207,26 | 92.303,07 | 92.804,17 | 92.804,17 | 94.588 |
| 26 feb 2024 | 94.006,81 | 95.109,24 | 93.104,83 | 93.906,59 | 93.906,59 | 106.361 |
| 23 feb 2024 | 100.020,05 | 100.020,05 | 94.207,26 | 94.507,91 | 94.507,91 | 295.458 |
| 22 feb 2024 | 98.917,62 | 100.120,27 | 98.717,18 | 99.518,95 | 99.518,95 | 85.764 |
| 21 feb 2024 | 99.518,95 | 100.621,37 | 98.616,96 | 99.017,84 | 99.017,84 | 76.418 |
| 20 feb 2024 | 102.325,12 | 102.625,77 | 99.619,16 | 100.020,05 | 100.020,05 | 104.991 |
| 19 feb 2024 | 105.231,51 | 106.434,16 | 100.721,59 | 102.124,67 | 102.124,67 | 149.914 |
| 16 feb 2024 | 104.028,87 | 108.137,91 | 103.527,76 | 106.233,71 | 106.233,71 | 151.464 |
| 15 feb 2024 | 103.728,20 | 104.630,19 | 102.325,12 | 102.425,34 | 102.425,34 | 73.277 |
| 14 feb 2024 | 102.826,22 | 103.828,42 | 102.325,12 | 102.625,77 | 102.625,77 | 95.171 |
| 13 feb 2024 | 103.427,54 | 104.930,85 | 102.625,77 | 103.828,42 | 103.828,42 | 111.886 |
| 08 feb 2024 | 111.344,96 | 111.344,96 | 100.521,15 | 103.728,20 | 103.728,20 | 540.542 |
| 07 feb 2024 | 109.841,65 | 113.249,15 | 109.841,65 | 112.246,95 | 112.246,95 | 222.243 |
| 06 feb 2024 | 107.035,48 | 112.046,50 | 106.133,49 | 110.442,98 | 110.442,98 | 227.167 |
| 05 feb 2024 | 106.835,04 | 110.843,86 | 104.329,52 | 108.839,45 | 108.839,45 | 159.340 |
| 02 feb 2024 | 109.440,77 | 110.743,63 | 105.832,84 | 107.837,24 | 107.837,24 | 161.724 |
| 01 feb 2024 | 103.427,54 | 110.042,09 | 103.427,54 | 109.741,43 | 109.741,43 | 270.022 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.