Mercados españoles cerrados en 8 hrs 6 min

Ecopro Co., Ltd. (086520.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
517.000,000,00 (0,00%)
Al cierre: 03:30PM KST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024------
11 abr 2024------
09 abr 2024------
09 abr 20245:1 Split de acciones
08 abr 2024102.800,00105.800,00100.600,00103.400,00103.400,005.375.210
05 abr 2024112.200,00114.600,00109.600,00110.000,00110.000,001.786.105
04 abr 2024113.400,00114.600,00108.400,00112.800,00112.800,002.867.345
03 abr 2024117.200,00119.000,00113.000,00113.200,00113.200,004.349.030
02 abr 2024125.800,00129.400,00121.200,00122.000,00122.000,002.051.475
01 abr 2024125.400,00131.400,00125.400,00126.800,00126.800,001.129.390
29 mar 2024129.400,00130.200,00126.000,00126.600,00126.600,001.406.560
28 mar 2024136.000,00136.000,00131.000,00131.600,00131.600,001.496.040
27 mar 2024130.200,00135.400,00129.600,00134.800,00134.800,002.616.510
26 mar 2024129.800,00129.800,00127.400,00129.000,00129.000,001.039.550
25 mar 2024126.200,00130.000,00125.200,00128.400,00128.400,001.564.680
22 mar 2024123.200,00129.000,00122.600,00125.600,00125.600,001.528.505
21 mar 2024122.600,00125.000,00122.400,00123.400,00123.400,001.197.025
20 mar 2024122.200,00124.000,00121.000,00121.400,00121.400,00591.520
19 mar 2024124.200,00124.400,00120.400,00122.200,00122.200,00822.400
18 mar 2024120.000,00123.400,00120.000,00123.000,00123.000,00883.435
15 mar 2024120.000,00120.400,00119.000,00120.200,00120.200,00795.295
14 mar 2024121.400,00121.800,00119.400,00121.800,00121.800,00857.595
13 mar 2024123.600,00123.800,00121.600,00122.400,00122.400,00950.420
12 mar 2024117.800,00124.000,00117.600,00123.000,00123.000,001.813.015
11 mar 2024118.200,00119.400,00117.000,00117.000,00117.000,00800.140
08 mar 2024120.200,00121.400,00117.200,00118.200,00118.200,001.265.185
07 mar 2024119.800,00122.000,00118.000,00120.000,00120.000,00997.405
06 mar 2024119.200,00122.600,00118.400,00119.600,00119.600,001.105.050
05 mar 2024123.800,00125.600,00121.000,00121.000,00121.000,001.747.125
04 mar 2024124.800,00127.400,00122.400,00126.600,00126.600,002.119.830
29 feb 2024118.800,00123.600,00117.200,00123.600,00123.600,002.223.590
28 feb 2024119.800,00123.800,00117.000,00117.600,00117.600,003.578.990
27 feb 2024119.600,00121.800,00115.800,00115.800,00115.800,001.566.780
26 feb 2024117.000,00120.800,00116.800,00118.000,00118.000,001.018.240
23 feb 2024119.200,00121.400,00117.200,00118.600,00118.600,001.193.050
22 feb 2024120.000,00121.000,00118.200,00119.200,00119.200,001.049.190
21 feb 2024117.800,00124.000,00116.200,00120.000,00120.000,001.868.820
20 feb 2024118.600,00121.400,00114.800,00120.000,00120.000,002.854.240
19 feb 2024124.200,00125.800,00120.800,00121.000,00121.000,002.398.775
16 feb 2024132.000,00132.600,00126.400,00128.000,00128.000,002.087.815
15 feb 2024127.000,00130.000,00124.200,00127.000,00127.000,001.971.045
14 feb 2024124.000,00126.600,00119.000,00124.400,00124.400,003.466.495
13 feb 2024129.600,00138.200,00124.800,00127.000,00127.000,005.248.090
08 feb 2024119.400,00131.200,00117.000,00129.600,00129.600,006.323.610
07 feb 2024105.000,00125.000,00105.000,00115.800,00115.800,007.541.945
06 feb 2024106.000,00106.400,00101.000,00101.800,00101.800,002.104.790
05 feb 2024108.200,00111.400,00106.800,00108.000,00108.000,001.200.240
02 feb 2024108.000,00111.000,00104.200,00109.800,00109.800,001.862.065
01 feb 2024100.200,00107.800,0099.400,00106.800,00106.800,001.864.095
31 ene 2024101.200,00104.000,00100.000,00100.400,00100.400,001.020.130
30 ene 2024106.000,00109.600,00102.000,00102.400,00102.400,001.865.245
29 ene 2024109.000,00109.200,00103.600,00104.200,00104.200,002.237.335
26 ene 202496.600,00108.000,0096.000,00107.200,00107.200,002.926.520
25 ene 2024100.200,00100.200,0096.400,0098.100,0098.100,001.819.295
24 ene 2024101.600,00102.600,0098.300,00101.200,00101.200,001.892.730
23 ene 2024100.800,00105.000,00100.000,00101.600,00101.600,002.222.685
22 ene 2024110.000,00111.200,00102.200,00103.000,00103.000,002.805.525
19 ene 2024118.200,00119.200,00110.000,00111.200,00111.200,002.712.850
18 ene 2024117.600,00122.200,00117.000,00117.000,00117.000,001.533.390
17 ene 2024122.000,00122.600,00119.000,00119.000,00119.000,001.573.075
16 ene 2024123.600,00125.200,00122.200,00123.200,00123.200,001.000.045
15 ene 2024124.400,00127.600,00123.400,00124.600,00124.600,001.010.445
12 ene 2024128.000,00128.400,00125.800,00126.400,00126.400,00905.240
11 ene 2024125.000,00130.800,00125.000,00129.800,00129.800,001.895.760
10 ene 2024126.600,00127.800,00124.000,00124.000,00124.000,001.025.810
09 ene 2024128.400,00131.200,00126.800,00126.800,00126.800,001.056.040
08 ene 2024131.400,00131.600,00127.400,00127.800,00127.800,001.157.395
05 ene 2024126.800,00133.000,00124.000,00131.200,00131.200,002.850.560
04 ene 2024121.200,00128.600,00121.200,00126.800,00126.800,001.759.620
03 ene 2024126.000,00127.200,00123.800,00124.000,00124.000,001.377.790
02 ene 2024129.600,00132.000,00127.400,00127.600,00127.600,001.249.775
28 dic 2023130.600,00131.200,00126.200,00129.400,00129.400,001.301.410
27 dic 2023128.800,00133.000,00127.000,00128.600,00128.600,002.215.235
27 dic 2023485.4365 Dividendo
26 dic 2023131.400,00133.400,00126.800,00128.400,00127.914,562.600.780
22 dic 2023140.400,00141.000,00133.200,00133.600,00133.094,912.058.965
21 dic 2023143.200,00146.800,00137.200,00138.400,00137.876,753.482.715
20 dic 2023148.200,00148.400,00143.600,00145.400,00144.850,302.037.880
19 dic 2023141.400,00146.600,00139.400,00146.600,00146.045,753.602.380
18 dic 2023134.600,00143.800,00132.200,00139.400,00138.872,975.862.015
15 dic 2023125.600,00132.600,00124.600,00128.800,00128.313,053.899.605
14 dic 2023129.400,00129.800,00120.600,00122.000,00121.538,763.203.405
13 dic 2023129.000,00130.600,00125.400,00125.800,00125.324,392.002.710
12 dic 2023132.600,00134.000,00130.600,00132.000,00131.500,951.190.010
11 dic 2023135.200,00137.000,00132.800,00133.000,00132.497,171.704.395
08 dic 2023128.000,00134.400,00126.800,00133.400,00132.895,662.292.490
07 dic 2023129.800,00130.400,00122.200,00126.400,00125.922,132.008.500
06 dic 2023132.000,00134.000,00128.200,00128.200,00127.715,321.956.215
05 dic 2023133.800,00135.600,00130.200,00131.600,00131.102,472.153.500
04 dic 2023140.600,00143.000,00132.600,00133.400,00132.895,667.884.705
01 dic 2023146.400,00147.800,00141.600,00144.800,00144.252,561.684.930
30 nov 2023145.400,00149.600,00143.600,00149.600,00149.034,411.874.805
29 nov 2023145.200,00148.800,00141.200,00148.000,00147.440,472.370.080
28 nov 2023138.600,00147.400,00138.400,00142.200,00141.662,392.255.040
27 nov 2023141.400,00141.400,00135.800,00138.400,00137.876,751.239.470
24 nov 2023141.000,00142.000,00138.600,00139.000,00138.474,48878.470
23 nov 2023140.000,00141.600,00138.200,00140.600,00140.068,44851.880
22 nov 2023142.400,00144.400,00138.600,00140.000,00139.470,701.638.675
21 nov 2023147.200,00149.400,00140.200,00145.000,00144.451,802.349.795
20 nov 2023134.000,00147.600,00133.200,00145.600,00145.049,533.133.805
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...