Mercados españoles cerrados en 4 hrs 42 min

Doosan Enerbility Co., Ltd. (034020.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
16.500,00-300,00 (-1,79%)
Al cierre: 03:30PM KST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202416.860,0017.090,0016.500,0016.500,0016.500,003.091.806
30 abr 202416.860,0017.040,0016.600,0016.800,0016.800,003.357.626
29 abr 202416.480,0016.950,0016.300,0016.790,0016.790,004.319.136
26 abr 202415.950,0016.250,0015.780,0016.210,0016.210,002.584.334
25 abr 202415.700,0016.400,0015.610,0015.860,0015.860,004.182.658
24 abr 202415.770,0015.910,0015.580,0015.770,0015.770,002.265.827
23 abr 202415.640,0015.720,0015.430,0015.540,0015.540,002.243.428
22 abr 202414.950,0015.800,0014.950,0015.730,0015.730,004.363.033
19 abr 202414.750,0014.790,0014.360,0014.690,0014.690,002.638.314
18 abr 202414.400,0014.960,0014.400,0014.900,0014.900,002.901.014
17 abr 202414.630,0014.800,0014.320,0014.320,0014.320,002.717.485
16 abr 202415.000,0015.060,0014.540,0014.600,0014.600,003.657.519
15 abr 202415.160,0015.380,0015.000,0015.120,0015.120,002.081.675
12 abr 202415.060,0015.380,0014.940,0015.310,0015.310,003.335.803
11 abr 202415.860,0015.860,0015.000,0015.120,0015.120,009.126.279
09 abr 202416.580,0016.650,0016.210,0016.250,0016.250,002.301.107
08 abr 202416.980,0016.980,0016.500,0016.550,0016.550,002.300.795
05 abr 202416.630,0017.080,0016.570,0016.980,0016.980,002.715.731
04 abr 202416.710,0016.850,0016.480,0016.810,0016.810,002.412.736
03 abr 202416.630,0016.760,0016.460,0016.500,0016.500,002.499.652
02 abr 202417.200,0017.200,0016.640,0016.780,0016.780,005.075.350
01 abr 202417.340,0017.400,0017.060,0017.270,0017.270,002.146.515
29 mar 202417.490,0017.600,0017.220,0017.220,0017.220,002.524.536
28 mar 202417.850,0018.100,0017.500,0017.520,0017.520,004.830.265
27 mar 202417.150,0017.550,0017.010,0017.480,0017.480,003.863.061
26 mar 202417.300,0017.460,0016.970,0017.210,0017.210,004.156.582
25 mar 202417.890,0017.980,0017.230,0017.300,0017.300,004.860.054
22 mar 202417.890,0018.190,0017.790,0017.890,0017.890,003.747.422
21 mar 202417.650,0018.130,0017.610,0018.070,0018.070,005.160.145
20 mar 202417.500,0017.750,0017.210,0017.740,0017.740,006.722.040
19 mar 202418.350,0018.920,0017.780,0017.840,0017.840,0012.722.844
18 mar 202418.150,0018.180,0017.810,0017.860,0017.860,003.999.193
15 mar 202418.470,0018.550,0017.760,0017.980,0017.980,008.533.585
14 mar 202417.700,0018.500,0017.550,0018.230,0018.230,0018.288.130
13 mar 202417.110,0017.790,0017.000,0017.480,0017.480,0014.079.981
12 mar 202416.970,0017.150,0016.610,0017.030,0017.030,008.074.010
11 mar 202415.960,0017.290,0015.890,0016.720,0016.720,0022.523.304
08 mar 202415.710,0015.900,0015.440,0015.860,0015.860,002.084.140
07 mar 202415.680,0015.680,0015.420,0015.580,0015.580,001.401.354
06 mar 202415.500,0015.710,0015.350,0015.630,0015.630,001.752.227
05 mar 202415.800,0015.870,0015.460,0015.460,0015.460,002.319.953
04 mar 202416.300,0016.420,0015.770,0015.770,0015.770,003.110.647
29 feb 202416.100,0016.240,0015.950,0016.240,0016.240,002.035.766
28 feb 202415.970,0016.270,0015.860,0016.140,0016.140,001.681.722
27 feb 202416.210,0016.390,0015.850,0015.960,0015.960,002.117.223
26 feb 202416.490,0016.530,0016.080,0016.130,0016.130,002.244.025
23 feb 202416.600,0016.630,0016.210,0016.350,0016.350,004.013.239
22 feb 202415.990,0016.490,0015.770,0016.300,0016.300,006.214.676
21 feb 202415.540,0016.150,0015.460,0015.970,0015.970,004.448.086
20 feb 202415.720,0015.720,0015.430,0015.540,0015.540,001.828.555
19 feb 202415.370,0015.670,0015.340,0015.630,0015.630,002.066.654
16 feb 202415.490,0015.570,0015.330,0015.370,0015.370,001.438.734
15 feb 202415.550,0015.620,0015.370,0015.380,0015.380,001.518.495
14 feb 202415.460,0015.460,0015.290,0015.360,0015.360,001.559.104
13 feb 202415.690,0015.780,0015.550,0015.620,0015.620,001.614.544
08 feb 202415.300,0015.710,0015.290,0015.620,0015.620,002.392.223
07 feb 202415.280,0015.430,0015.170,0015.240,0015.240,001.694.519
06 feb 202415.290,0015.450,0015.230,0015.320,0015.320,001.409.909
05 feb 202415.960,0015.960,0015.340,0015.370,0015.370,003.312.720
02 feb 202415.400,0016.100,0015.310,0016.000,0016.000,005.846.733
01 feb 202415.440,0015.580,0015.210,0015.380,0015.380,001.935.366
31 ene 202414.900,0015.440,0014.890,0015.440,0015.440,003.684.053
30 ene 202415.480,0015.600,0015.030,0015.030,0015.030,001.877.476
29 ene 202415.230,0015.560,0015.200,0015.320,0015.320,002.313.980
26 ene 202414.870,0015.280,0014.790,0015.170,0015.170,002.122.184
25 ene 202414.840,0014.870,0014.300,0014.870,0014.870,002.985.230
24 ene 202415.010,0015.020,0014.800,0014.860,0014.860,001.197.281
23 ene 202415.030,0015.150,0014.980,0015.000,0015.000,001.248.628
22 ene 202415.270,0015.280,0015.000,0015.010,0015.010,001.287.642
19 ene 202414.870,0015.130,0014.870,0015.130,0015.130,001.636.362
18 ene 202414.750,0014.920,0014.640,0014.780,0014.780,001.941.646
17 ene 202415.270,0015.270,0014.560,0014.570,0014.570,002.935.031
16 ene 202415.320,0015.360,0015.090,0015.230,0015.230,001.531.386
15 ene 202415.120,0015.140,0015.060,0015.320,0015.320,00235.959
12 ene 202415.200,0015.270,0015.020,0015.060,0015.060,001.704.650
11 ene 202415.200,0015.480,0015.150,0015.150,0015.150,001.719.484
10 ene 202415.580,0015.640,0015.160,0015.190,0015.190,002.340.544
09 ene 202415.700,0015.780,0015.580,0015.580,0015.580,001.259.097
08 ene 202415.680,0015.730,0015.530,0015.560,0015.560,001.581.709
05 ene 202415.690,0015.780,0015.550,0015.560,0015.560,001.539.993
04 ene 202415.510,0015.660,0015.410,0015.570,0015.570,001.514.733
03 ene 202415.850,0015.900,0015.600,0015.600,0015.600,002.191.181
02 ene 202415.900,0016.040,0015.720,0016.010,0016.010,002.109.268
28 dic 202315.660,0015.900,0015.510,0015.900,0015.900,002.335.589
27 dic 202315.430,0015.640,0015.400,0015.640,0015.640,001.567.855
26 dic 202315.610,0015.700,0015.370,0015.420,0015.420,002.084.693
22 dic 202315.650,0015.650,0015.410,0015.510,0015.510,001.671.315
21 dic 202315.780,0015.900,0015.480,0015.550,0015.550,002.524.263
20 dic 202315.790,0015.980,0015.720,0015.910,0015.910,002.253.632
19 dic 202315.450,0015.840,0015.450,0015.680,0015.680,001.562.940
18 dic 202315.850,0015.910,0015.690,0015.750,0015.750,001.443.735
15 dic 202315.900,0015.930,0015.740,0015.910,0015.910,002.139.101
14 dic 202315.670,0015.840,0015.600,0015.840,0015.840,002.730.039
13 dic 202315.810,0015.810,0015.380,0015.450,0015.450,001.851.766
12 dic 202315.730,0015.950,0015.700,0015.800,0015.800,002.277.725
11 dic 202315.390,0015.570,0015.210,0015.510,0015.510,002.764.922
08 dic 202315.870,0016.080,0015.710,0015.720,0015.720,002.014.425
07 dic 202315.890,0015.900,0015.580,0015.890,0015.890,002.155.438
06 dic 202316.150,0016.240,0015.840,0015.950,0015.950,003.611.870
05 dic 202315.600,0016.170,0015.570,0015.900,0015.900,005.270.726
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...