Mercados españoles cerrados

Hanwha Aerospace Co., Ltd. (012450.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
228.500,00+3.500,00 (+1,56%)
Al cierre: 03:30PM KST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024225.500,00234.500,00222.000,00228.500,00228.500,00708.824
13 jun 2024213.500,00226.000,00211.500,00225.000,00225.000,00869.481
12 jun 2024210.500,00213.000,00209.000,00212.000,00212.000,00278.649
11 jun 2024216.000,00217.500,00209.000,00210.000,00210.000,00280.885
10 jun 2024207.500,00214.500,00206.500,00214.000,00214.000,00292.737
07 jun 2024210.500,00214.500,00209.000,00209.500,00209.500,00390.959
05 jun 2024210.500,00212.500,00206.000,00206.500,00206.500,00426.878
04 jun 2024220.000,00221.500,00209.500,00211.000,00211.000,00905.384
03 jun 2024213.000,00243.500,00209.500,00223.000,00223.000,003.172.835
31 may 2024208.500,00210.500,00204.000,00205.000,00205.000,00413.790
30 may 2024217.500,00220.500,00203.500,00204.000,00204.000,00456.680
29 may 2024223.500,00225.500,00215.500,00218.000,00218.000,00481.569
28 may 2024215.500,00225.000,00211.000,00223.000,00223.000,00635.646
27 may 2024204.500,00212.000,00204.500,00211.000,00211.000,00332.934
24 may 2024198.300,00206.000,00195.500,00204.000,00204.000,00321.893
23 may 2024201.000,00203.500,00194.000,00201.500,00201.500,00322.109
22 may 2024207.500,00209.500,00201.000,00201.000,00201.000,00364.716
21 may 2024210.500,00212.000,00206.000,00207.500,00207.500,00228.813
20 may 2024207.500,00212.000,00200.500,00210.500,00210.500,00381.712
17 may 2024215.000,00217.000,00207.500,00208.000,00208.000,00299.874
16 may 2024219.000,00221.000,00214.000,00215.000,00215.000,00325.066
14 may 2024221.500,00221.500,00216.000,00217.000,00217.000,00227.031
13 may 2024218.000,00223.000,00216.000,00221.500,00221.500,00240.031
10 may 2024217.500,00222.500,00217.500,00218.000,00218.000,00319.605
09 may 2024219.000,00219.000,00213.000,00214.000,00214.000,00297.223
08 may 2024218.500,00219.000,00213.000,00218.500,00218.500,00292.650
07 may 2024217.000,00219.000,00211.500,00218.500,00218.500,00355.997
03 may 2024222.500,00224.000,00215.000,00215.500,00215.500,00335.186
02 may 2024212.000,00225.000,00210.000,00220.500,00220.500,00793.182
30 abr 2024231.500,00232.500,00211.500,00211.500,00211.500,001.215.823
29 abr 2024235.000,00236.000,00228.000,00232.000,00232.000,00461.211
26 abr 2024243.000,00249.500,00232.000,00235.000,00235.000,00697.251
25 abr 2024239.500,00244.500,00235.000,00241.000,00241.000,00598.872
24 abr 2024235.000,00246.000,00231.500,00241.500,00241.500,00879.604
23 abr 2024224.000,00236.500,00223.000,00236.500,00236.500,00933.249
22 abr 2024236.500,00237.500,00219.000,00220.000,00220.000,00704.924
19 abr 2024229.500,00240.500,00226.000,00234.000,00234.000,001.861.363
18 abr 2024221.500,00226.500,00218.500,00226.000,00226.000,00496.547
17 abr 2024212.500,00224.500,00207.500,00220.000,00220.000,00817.587
16 abr 2024211.000,00220.500,00207.000,00211.000,00211.000,00854.102
15 abr 2024221.000,00222.500,00210.000,00210.000,00210.000,00498.153
12 abr 2024216.000,00222.000,00213.500,00217.000,00217.000,00471.206
11 abr 2024207.000,00216.500,00207.000,00214.000,00214.000,00526.361
09 abr 2024209.500,00214.500,00205.500,00209.000,00209.000,00567.978
08 abr 2024212.000,00221.000,00210.000,00212.000,00212.000,00677.490
05 abr 2024225.500,00234.500,00210.000,00212.500,00212.500,001.368.496
04 abr 2024225.000,00238.500,00220.500,00236.000,00236.000,001.095.178
03 abr 2024241.000,00241.500,00216.000,00228.000,00228.000,002.107.940
02 abr 2024211.500,00245.000,00200.500,00241.000,00241.000,003.141.771
01 abr 2024207.000,00212.000,00204.500,00209.000,00209.000,00320.698
29 mar 2024208.500,00213.500,00203.500,00204.500,00204.500,00455.605
28 mar 2024219.500,00220.000,00206.500,00207.500,00207.500,00792.022
27 mar 2024223.000,00225.000,00214.000,00223.000,00223.000,00835.381
26 mar 2024207.500,00219.000,00207.000,00216.000,00216.000,001.175.300
25 mar 2024207.500,00214.500,00201.500,00203.500,00203.500,00889.909
22 mar 2024195.900,00217.000,00195.700,00202.000,00202.000,001.947.227
21 mar 2024192.800,00194.400,00190.100,00193.700,00193.700,00391.654
20 mar 2024193.200,00195.000,00188.700,00191.400,00191.400,00590.195
19 mar 2024189.200,00192.900,00186.800,00190.500,00190.500,001.109.665
18 mar 2024181.900,00184.800,00180.600,00183.200,00183.200,00511.934
15 mar 2024183.600,00187.000,00179.900,00180.100,00180.100,00499.618
14 mar 2024184.800,00188.600,00181.800,00182.600,00182.600,00759.230
13 mar 2024185.800,00188.000,00179.200,00183.100,00183.100,00845.400
12 mar 2024192.700,00193.900,00183.000,00185.300,00185.300,00953.483
11 mar 2024199.000,00202.000,00192.300,00193.000,00193.000,00640.002
08 mar 2024203.000,00205.500,00197.200,00200.000,00200.000,00584.099
07 mar 2024207.000,00210.000,00195.800,00200.000,00200.000,001.018.618
06 mar 2024185.500,00205.500,00185.500,00204.000,00204.000,002.296.464
05 mar 2024186.100,00191.900,00184.000,00185.300,00185.300,00668.172
04 mar 2024190.000,00193.000,00185.200,00187.600,00187.600,00789.213
29 feb 2024196.000,00203.000,00186.200,00187.500,00187.500,001.612.512
28 feb 2024180.100,00195.900,00180.100,00194.500,00194.500,002.898.453
27 feb 2024167.100,00189.300,00167.000,00179.100,00179.100,004.119.382
26 feb 2024156.000,00168.100,00155.800,00166.200,00166.200,001.634.703
23 feb 2024158.500,00158.600,00150.800,00154.100,00154.100,00685.080
22 feb 2024156.900,00159.300,00153.800,00158.000,00158.000,00705.204
21 feb 2024155.200,00159.000,00150.600,00154.400,00154.400,00588.169
20 feb 2024152.400,00160.000,00151.300,00153.900,00153.900,001.284.563
19 feb 2024142.100,00152.500,00141.900,00151.900,00151.900,00821.327
16 feb 2024145.000,00146.700,00141.000,00141.300,00141.300,00400.760
15 feb 2024146.500,00147.500,00144.500,00145.500,00145.500,00402.279
14 feb 2024135.900,00155.000,00134.100,00146.300,00146.300,001.341.992
13 feb 2024137.300,00138.200,00135.400,00135.900,00135.900,00272.854
08 feb 2024134.600,00138.000,00134.300,00134.800,00134.800,00415.852
07 feb 2024134.000,00135.400,00131.700,00133.000,00133.000,00278.803
06 feb 2024129.900,00132.500,00127.200,00132.000,00132.000,00346.914
05 feb 2024132.100,00133.000,00130.000,00130.500,00130.500,00249.674
02 feb 2024132.600,00134.400,00131.000,00132.200,00132.200,00331.300
01 feb 2024135.600,00139.300,00131.500,00132.600,00132.600,00444.246
31 ene 2024133.100,00138.500,00132.500,00138.100,00138.100,00498.657
30 ene 2024135.500,00137.200,00130.900,00131.900,00131.900,00425.534
29 ene 2024141.900,00144.200,00135.500,00135.500,00135.500,00481.993
26 ene 2024139.600,00143.300,00139.300,00140.600,00140.600,00275.364
25 ene 2024141.900,00145.600,00140.100,00140.500,00140.500,00359.170
24 ene 2024141.900,00145.400,00140.000,00141.700,00141.700,00287.621
23 ene 2024148.700,00149.200,00143.300,00143.600,00143.600,00451.193
22 ene 2024145.900,00149.000,00143.100,00148.100,00148.100,00541.566
19 ene 2024142.500,00146.900,00140.100,00144.600,00144.600,00651.410
18 ene 2024135.200,00142.300,00135.100,00141.400,00141.400,00692.621
17 ene 2024138.400,00139.400,00133.500,00135.000,00135.000,00396.247
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...