Mercados españoles cerrados en 6 hrs 24 min

Ecopro Co., Ltd. (086520.KQ)

KOSDAQ - KOSDAQ Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
95.400,00-4.900,00 (-4,89%)
Al cierre: 03:30PM KST
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202499.900,00100.000,0095.000,0095.400,0095.400,001.087.532
19 jul 202498.200,00100.500,0097.200,00100.300,00100.300,001.314.577
18 jul 202494.000,00100.700,0093.400,0098.200,0098.200,002.280.655
17 jul 202497.100,0098.800,0094.400,0094.700,0094.700,001.332.052
16 jul 2024101.500,00102.200,0097.000,0097.400,0097.400,001.549.573
15 jul 2024102.300,00103.400,0099.600,00103.000,00103.000,001.623.293
12 jul 202497.800,00101.400,0097.700,00101.400,00101.400,001.319.701
11 jul 2024100.700,00102.700,0098.300,0098.300,0098.300,001.664.225
10 jul 2024103.000,00104.000,0099.100,0099.900,0099.900,001.310.889
09 jul 2024105.000,00105.600,00101.000,00101.200,00101.200,001.759.557
08 jul 202497.400,00107.700,0097.100,00104.400,00104.400,004.354.627
05 jul 202497.000,00100.700,0095.000,0098.300,0098.300,001.275.397
04 jul 202499.500,00103.800,0097.000,0097.000,0097.000,002.641.317
03 jul 202491.500,0097.800,0091.400,0096.900,0096.900,003.001.453
02 jul 202493.100,0093.400,0089.700,0090.000,0090.000,00710.672
01 jul 202490.500,0092.200,0089.100,0092.200,0092.200,00765.321
28 jun 202489.600,0092.300,0088.700,0090.100,0090.100,00987.113
27 jun 202490.700,0092.500,0089.500,0089.600,0089.600,00799.894
26 jun 202491.500,0092.000,0089.300,0089.500,0089.500,00771.864
25 jun 202491.300,0093.100,0090.500,0090.500,0090.500,00735.054
24 jun 202492.200,0092.700,0091.000,0091.300,0091.300,00819.841
21 jun 202492.700,0095.500,0092.600,0092.800,0092.800,00959.680
20 jun 202496.000,0097.000,0094.000,0094.100,0094.100,00822.867
19 jun 202493.400,0097.800,0093.000,0096.100,0096.100,001.564.674
18 jun 202498.500,0099.200,0094.100,0094.100,0094.100,001.364.513
17 jun 202498.300,00100.000,0097.100,0097.100,0097.100,001.010.065
14 jun 2024101.700,00102.200,0099.100,0099.400,0099.400,001.264.340
13 jun 2024103.500,00103.500,00100.700,00101.000,00101.000,001.308.162
12 jun 2024102.100,00104.100,00100.100,00101.300,00101.300,00965.244
11 jun 2024104.500,00106.300,00102.500,00103.100,00103.100,001.401.671
10 jun 2024108.000,00108.000,00102.100,00103.700,00103.700,002.164.746
07 jun 2024101.400,00109.200,0099.600,00107.500,00107.500,004.378.368
05 jun 202496.400,00101.900,0096.300,00100.600,00100.600,002.359.278
04 jun 202493.400,0099.200,0093.100,0096.400,0096.400,002.013.995
03 jun 202493.800,0096.400,0092.400,0093.300,0093.300,001.087.783
31 may 202490.500,0094.400,0088.400,0094.400,0094.400,002.569.476
30 may 202489.000,0093.200,0089.000,0090.100,0090.100,001.362.862
29 may 202493.600,0094.400,0090.300,0090.300,0090.300,001.443.581
28 may 202497.600,0098.400,0094.700,0094.700,0094.700,001.032.993
27 may 202494.100,0098.600,0090.800,0097.300,0097.300,002.566.944
24 may 202495.400,0096.100,0093.800,0094.000,0094.000,001.086.913
23 may 202496.200,0097.500,0095.400,0096.800,0096.800,00673.359
22 may 202497.600,0098.800,0096.000,0097.200,0097.200,00855.399
21 may 202499.100,0099.300,0096.000,0096.300,0096.300,001.191.307
20 may 2024100.600,00101.200,0099.000,0099.700,0099.700,00747.910
17 may 2024101.100,00103.000,0099.700,0099.700,0099.700,001.168.050
16 may 202498.600,00101.000,0097.400,00100.800,00100.800,001.440.646
14 may 202495.600,00100.400,0095.500,0097.900,0097.900,002.257.373
13 may 202498.300,0098.700,0095.000,0095.000,0095.000,001.316.552
10 may 202499.400,00100.400,0097.900,0098.200,0098.200,00958.790
09 may 2024100.800,00100.800,0099.000,0099.000,0099.000,001.024.188
08 may 2024100.000,00101.200,0099.200,00101.100,00101.100,001.049.273
07 may 2024101.400,00102.300,0099.700,00100.500,00100.500,001.261.098
03 may 2024105.200,00106.800,00101.200,00101.300,00101.300,001.626.095
02 may 2024105.000,00106.200,00104.000,00104.100,00104.100,00787.087
30 abr 2024108.500,00110.400,00106.100,00106.200,00106.200,002.139.470
29 abr 2024105.000,00106.700,00103.100,00106.000,00106.000,001.739.206
26 abr 2024108.400,00109.200,00104.500,00106.000,00106.000,001.945.509
25 abr 2024114.300,00115.400,00105.800,00108.100,00108.100,006.043.419
24 abr 2024------
23 abr 2024------
22 abr 2024------
19 abr 2024------
18 abr 2024------
17 abr 2024------
16 abr 2024------
15 abr 2024------
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...