Mercados españoles cerrados

Mirae Asset Tiger Dow Jones 30 ETF (245340.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
26.800,00+295,00 (+1,11%)
Al cierre: 03:30PM KST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202426.760,0026.875,0026.760,0026.800,0026.800,0027.611
20 jun 202426.425,0026.505,0026.375,0026.505,0026.505,0024.764
19 jun 202426.425,0026.455,0026.380,0026.425,0026.425,0015.148
18 jun 202426.500,0026.500,0026.335,0026.425,0026.425,0017.422
17 jun 202426.485,0026.485,0026.190,0026.230,0026.230,0010.618
14 jun 202426.210,0026.315,0026.185,0026.260,0026.260,0022.655
13 jun 202426.210,0026.225,0026.085,0026.210,0026.210,0014.900
12 jun 202426.340,0026.340,0026.270,0026.300,0026.300,008966
11 jun 202426.320,0026.370,0026.280,0026.355,0026.355,008563
10 jun 202426.260,0026.430,0026.255,0026.300,0026.300,0011.632
07 jun 202426.320,0026.320,0026.110,0026.245,0026.245,0012.629
05 jun 202426.330,0026.330,0026.170,0026.260,0026.260,0012.904
04 jun 202426.310,0026.310,0026.000,0026.165,0026.165,0036.688
03 jun 202426.270,0026.415,0026.265,0026.330,0026.330,0012.348
31 may 202425.840,0026.000,0025.790,0026.000,0026.000,007634
30 may 202426.035,0026.035,0025.760,0025.850,0025.850,0017.381
30 may 202445 Dividendo
29 may 202426.200,0026.200,0026.060,0026.080,0026.035,0010.949
28 may 202426.450,0026.450,0026.145,0026.200,0026.154,7922.414
27 may 202426.420,0026.445,0026.275,0026.315,0026.269,6018.187
24 may 202426.405,0026.475,0026.390,0026.420,0026.374,4114.393
23 may 202426.815,0026.815,0026.685,0026.760,0026.713,8320.407
22 may 202426.965,0026.965,0026.775,0026.815,0026.768,7311.237
21 may 202426.945,0026.945,0026.765,0026.785,0026.738,7913.131
20 may 202426.600,0026.855,0026.600,0026.840,0026.793,69111.782
17 may 202426.495,0026.670,0026.495,0026.595,0026.549,1113.039
16 may 202426.630,0026.675,0026.495,0026.495,0026.449,2923.610
14 may 202426.635,0026.640,0026.565,0026.625,0026.579,0610.876
13 may 202426.650,0026.750,0026.625,0026.635,0026.589,0413.546
10 may 202426.395,0026.610,0026.395,0026.610,0026.564,0941.746
09 may 202426.165,0026.375,0026.115,0026.325,0026.279,5816.663
08 may 202426.070,0026.200,0026.000,0026.165,0026.119,856627
07 may 202426.415,0026.415,0025.965,0026.070,0026.025,0214.574
03 may 202426.055,0026.055,0025.800,0025.855,0025.810,3917.933
02 may 202426.100,0026.100,0025.780,0025.825,0025.780,4419.798
30 abr 202426.060,0026.305,0025.960,0026.100,0026.054,977684
29 abr 202426.030,0026.185,0025.980,0026.060,0026.015,046939
29 abr 202423 Dividendo
26 abr 202426.050,0026.050,0025.800,0025.900,0025.832,3511.386
25 abr 202426.045,0026.130,0026.000,0026.030,0025.962,016064
24 abr 202426.525,0026.525,0025.985,0026.045,0025.976,9711.860
23 abr 202426.150,0026.150,0025.960,0026.000,0025.932,0910.277
22 abr 202425.805,0025.965,0025.805,0025.935,0025.867,2614.288
19 abr 202425.700,0025.745,0025.535,0025.600,0025.533,1315.007
18 abr 202425.735,0025.735,0025.595,0025.655,0025.587,9911.526
17 abr 202425.955,0026.010,0025.755,0025.810,0025.742,5910.694
16 abr 202425.930,0025.985,0025.825,0025.900,0025.832,3512.355
15 abr 202425.885,0026.010,0025.885,0026.010,0025.942,0617.904
12 abr 202425.955,0026.125,0025.915,0026.125,0026.056,7610.030
11 abr 202425.890,0025.925,0025.785,0025.895,0025.827,367076
09 abr 202425.990,0026.025,0025.950,0026.010,0025.942,068839
08 abr 202425.955,0026.055,0025.955,0025.985,0025.917,139378
05 abr 202425.745,0025.795,0025.685,0025.770,0025.702,6913.617
04 abr 202426.045,0026.085,0025.985,0026.040,0025.971,9811.579
03 abr 202426.145,0026.145,0025.980,0026.035,0025.967,0016.643
02 abr 202426.390,0026.405,0026.295,0026.330,0026.261,2324.946
01 abr 202426.540,0026.625,0026.470,0026.560,0026.490,6315.502
29 mar 202426.505,0026.540,0026.390,0026.540,0026.470,6810.708
28 mar 202426.420,0026.495,0026.315,0026.380,0026.311,1023.873
28 mar 202460 Dividendo
27 mar 202426.180,0026.285,0026.125,0026.265,0026.136,558864
26 mar 202426.095,0026.115,0026.000,0026.080,0025.952,4614.696
25 mar 202426.245,0026.245,0026.040,0026.155,0026.027,0920.706
22 mar 202426.190,0026.385,0026.170,0026.315,0026.186,3116.321
21 mar 202426.100,0026.100,0025.925,0025.930,0025.803,1914.080
20 mar 202425.815,0025.915,0025.815,0025.900,0025.773,3410.174
19 mar 202425.725,0025.725,0025.585,0025.700,0025.574,327860
18 mar 202425.555,0025.570,0025.445,0025.570,0025.444,9521.028
15 mar 202425.485,0025.575,0025.475,0025.550,0025.425,0516.114
14 mar 202425.340,0025.485,0025.320,0025.485,0025.360,3715.359
13 mar 202425.350,0025.375,0025.250,0025.360,0025.235,988645
12 mar 202425.200,0025.205,0025.110,0025.150,0025.027,0114.387
11 mar 202425.260,0025.260,0025.035,0025.035,0024.912,5717.120
08 mar 202425.415,0025.415,0025.305,0025.305,0025.181,2517.869
07 mar 202425.440,0025.440,0025.315,0025.415,0025.290,7112.856
06 mar 202425.500,0025.500,0025.410,0025.435,0025.310,6115.938
05 mar 202425.650,0025.685,0025.585,0025.645,0025.519,5912.843
04 mar 202425.675,0025.695,0025.605,0025.680,0025.554,4245.077
29 feb 202425.675,0025.680,0025.605,0025.620,0025.494,719620
28 feb 202425.545,0025.725,0025.545,0025.665,0025.539,4913.305
28 feb 202420 Dividendo
27 feb 202425.645,0025.720,0025.640,0025.700,0025.554,4225.250
26 feb 202425.755,0025.755,0025.685,0025.720,0025.574,3016.234
23 feb 202425.575,0025.730,0025.575,0025.730,0025.584,2519.168
22 feb 202425.510,0025.510,0025.395,0025.410,0025.266,0611.012
21 feb 202425.485,0025.485,0025.365,0025.410,0025.266,068804
20 feb 202425.500,0025.540,0025.440,0025.485,0025.340,639597
19 feb 202425.490,0025.510,0025.395,0025.510,0025.365,4916.585
16 feb 202425.335,0025.515,0025.325,0025.505,0025.360,528102
15 feb 202425.230,0025.335,0025.230,0025.335,0025.191,487114
14 feb 202425.390,0025.390,0025.205,0025.230,0025.087,0815.708
13 feb 202425.700,0025.700,0025.360,0025.420,0025.276,0021.459
08 feb 202425.360,0025.390,0025.285,0025.375,0025.231,269733
07 feb 202425.190,0025.280,0025.185,0025.270,0025.126,8510.084
06 feb 202425.180,0025.255,0025.130,0025.140,0024.997,5814.814
05 feb 202425.455,0025.560,0025.355,0025.360,0025.216,3416.353
02 feb 202425.320,0025.320,0025.130,0025.180,0025.037,3619.868
01 feb 202425.210,0025.210,0025.100,0025.115,0024.972,7312.508
31 ene 202425.215,0025.390,0025.215,0025.360,0025.216,3410.558
30 ene 202425.190,0025.200,0025.140,0025.150,0025.007,537753
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...