Mercados españoles cerrados en 57 mins

LG Electronics Inc. (066570.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
96.800,00-200,00 (-0,21%)
Al cierre: 03:30PM KST
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202497.100,0097.400,0096.500,0096.800,0096.800,00467.819
27 mar 202496.700,0097.500,0096.500,0097.000,0097.000,00394.971
26 mar 202499.500,00100.700,0096.700,0096.800,0096.800,001.169.503
25 mar 202499.500,00100.200,0098.600,0098.900,0098.900,00313.812
22 mar 202498.400,00100.200,0098.200,0099.400,0099.400,00575.294
21 mar 202497.000,0099.200,0096.300,0099.200,0099.200,00785.161
20 mar 202496.800,0097.400,0095.800,0096.000,0096.000,00305.510
19 mar 202496.000,0096.700,0094.900,0096.200,0096.200,00392.220
18 mar 202499.500,0099.500,0096.000,0096.100,0096.100,00562.587
15 mar 202499.100,0099.400,0098.000,0098.900,0098.900,00616.605
14 mar 202498.100,0099.300,0097.800,0099.300,0099.300,00671.971
13 mar 202498.700,0099.000,0097.200,0097.600,0097.600,00369.089
12 mar 202496.500,0098.800,0096.100,0097.800,0097.800,00907.451
11 mar 202495.800,0096.900,0094.900,0095.500,0095.500,00430.272
08 mar 202495.600,0096.000,0094.800,0095.600,0095.600,00386.803
07 mar 202494.700,0095.300,0093.900,0094.900,0094.900,00336.931
06 mar 202493.300,0095.400,0093.200,0094.700,0094.700,00440.556
05 mar 202493.500,0094.500,0092.900,0093.400,0093.400,00400.619
04 mar 202495.100,0095.600,0093.800,0093.900,0093.900,00627.925
29 feb 202495.800,0096.200,0094.700,0094.900,0094.900,00605.548
28 feb 202496.100,0096.300,0094.000,0095.300,0095.300,00715.424
27 feb 202498.600,0098.700,0095.500,0096.100,0096.100,00469.486
26 feb 2024100.400,00101.400,0098.200,0098.200,0098.200,00585.114
23 feb 202498.600,0099.200,0097.900,0097.900,0097.900,00295.948
22 feb 202498.500,0098.500,0097.600,0097.800,0097.800,00209.279
21 feb 202497.800,0099.200,0097.600,0097.600,0097.600,00300.832
20 feb 2024100.100,00100.200,0097.500,0097.800,0097.800,00471.790
19 feb 202499.400,00100.400,0099.400,0099.800,0099.800,00490.299
16 feb 202498.900,0099.500,0097.700,0099.300,0099.300,00477.114
15 feb 2024100.400,00100.400,0097.800,0098.100,0098.100,00408.053
14 feb 202498.300,00100.500,0097.600,0099.000,0099.000,00506.194
13 feb 202499.000,00100.500,0098.700,0099.400,0099.400,00669.368
08 feb 202499.500,0099.800,0098.000,0098.200,0098.200,00602.261
07 feb 202497.700,0099.400,0096.800,0098.900,0098.900,00792.315
06 feb 202496.800,0097.700,0096.600,0096.600,0096.600,00418.705
05 feb 202497.800,0098.000,0095.500,0097.100,0097.100,00593.080
02 feb 202495.600,0097.900,0095.400,0097.300,0097.300,00937.733
01 feb 202492.600,0095.600,0092.500,0095.100,0095.100,00680.461
31 ene 202494.300,0094.400,0091.200,0093.500,0093.500,00703.333
30 ene 202495.000,0095.700,0094.500,0094.500,0094.500,00441.305
29 ene 202493.600,0095.500,0093.600,0094.300,0094.300,00462.718
26 ene 202494.000,0094.100,0092.700,0093.500,0093.500,00359.923
25 ene 202493.900,0094.300,0092.700,0094.000,0094.000,00300.281
24 ene 202494.300,0095.200,0093.200,0093.900,0093.900,00446.762
23 ene 202492.000,0094.900,0091.200,0093.800,0093.800,00513.677
22 ene 202492.900,0092.900,0090.800,0091.200,0091.200,00500.375
19 ene 202492.200,0092.400,0090.900,0091.800,0091.800,00438.001
18 ene 202491.100,0092.400,0091.100,0091.200,0091.200,00491.278
17 ene 202494.000,0094.100,0090.700,0091.300,0091.300,00922.101
16 ene 202494.700,0095.400,0093.700,0094.600,0094.600,00443.988
15 ene 202495.300,0095.400,0094.900,0095.100,0095.100,0059.759
12 ene 202495.000,0095.800,0094.300,0094.700,0094.700,00583.157
11 ene 202497.500,0097.500,0095.000,0095.000,0095.000,001.235.778
10 ene 202498.000,0098.900,0097.000,0097.200,0097.200,00508.980
09 ene 2024100.100,00100.700,0098.000,0098.000,0098.000,00540.554
08 ene 202497.500,00100.300,0097.000,0099.100,0099.100,00757.089
05 ene 202497.600,0097.800,0096.800,0097.100,0097.100,00472.224
04 ene 202498.500,0098.700,0097.200,0097.800,0097.800,00713.479
03 ene 2024100.400,00101.000,0099.400,0099.500,0099.500,00489.206
02 ene 2024101.500,00101.800,00100.500,00101.400,00101.400,00407.630
28 dic 202399.900,00101.900,0099.500,00101.800,00101.800,00751.858
27 dic 2023100.000,00100.000,0098.700,00100.000,00100.000,00306.136
27 dic 2023800 Dividendo
26 dic 2023100.600,00100.600,0099.200,00100.000,0099.200,00313.537
22 dic 2023100.400,00100.400,0099.000,0099.700,0098.902,40319.969
21 dic 202398.500,00100.400,0098.500,0099.500,0098.704,00543.574
20 dic 202399.000,0099.500,0098.300,0099.200,0098.406,40570.657
19 dic 202395.000,0099.300,0094.800,0098.300,0097.513,601.234.344
18 dic 202397.400,0097.400,0096.100,0096.100,0095.331,20537.938
15 dic 202396.900,0097.400,0096.400,0097.200,0096.422,40925.632
14 dic 202397.100,0097.200,0096.000,0096.800,0096.025,601.033.739
13 dic 202396.900,0097.200,0095.700,0095.800,0095.033,60547.785
12 dic 202396.000,0097.100,0095.400,0096.700,0095.926,40980.503
11 dic 202395.000,0096.400,0094.300,0095.000,0094.240,001.155.003
08 dic 202396.100,0096.300,0093.800,0094.600,0093.843,201.346.294
07 dic 202399.200,0099.500,0095.100,0095.300,0094.537,602.316.717
06 dic 2023101.300,00101.600,0099.900,00100.000,0099.200,00772.580
05 dic 2023101.600,00102.200,00100.900,00101.100,00100.291,20404.265
04 dic 2023103.100,00103.300,00101.300,00101.600,00100.787,20506.453
01 dic 2023103.200,00103.800,00102.300,00102.400,00101.580,80465.918
30 nov 2023103.000,00104.000,00102.500,00102.700,00101.878,40925.212
29 nov 2023104.200,00104.900,00103.000,00103.400,00102.572,80536.827
28 nov 2023105.000,00105.800,00103.700,00104.500,00103.664,00543.628
27 nov 2023105.300,00106.000,00103.800,00104.100,00103.267,20418.757
24 nov 2023106.300,00106.800,00104.800,00104.900,00104.060,80359.388
23 nov 2023107.900,00108.200,00105.300,00106.000,00105.152,00536.208
22 nov 2023107.900,00108.200,00106.600,00107.600,00106.739,20362.536
21 nov 2023106.900,00109.400,00106.900,00108.400,00107.532,80553.572
20 nov 2023106.100,00107.400,00105.300,00106.600,00105.747,20360.450
17 nov 2023109.100,00109.100,00105.600,00105.700,00104.854,40558.146
16 nov 2023106.600,00111.800,00106.500,00108.400,00107.532,801.367.614
15 nov 2023105.700,00106.800,00104.700,00106.700,00105.846,40656.732
14 nov 2023103.100,00104.100,00102.600,00103.300,00102.473,60293.782
13 nov 2023105.100,00105.100,00102.100,00102.100,00101.283,20336.661
10 nov 2023103.300,00104.200,00102.100,00103.700,00102.870,40315.618
09 nov 2023103.100,00104.900,00103.000,00103.700,00102.870,40390.517
08 nov 2023104.600,00106.400,00102.700,00102.800,00101.977,60578.249
07 nov 2023105.000,00105.000,00102.600,00103.400,00102.572,80500.058
06 nov 2023103.900,00105.300,00102.700,00105.300,00104.457,60794.809
03 nov 2023100.900,00101.700,00100.400,00101.400,00100.588,80524.655
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...