Mercados españoles cerrados

BGF retail CO., LTD. (282330.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
115.000,00+100,00 (+0,09%)
Al cierre: 03:30PM KST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024114.300,00115.900,00114.300,00115.000,00115.000,0033.878
13 jun 2024115.900,00116.500,00114.900,00114.900,00114.900,0066.712
12 jun 2024115.200,00116.300,00115.100,00115.900,00115.900,0014.598
11 jun 2024116.400,00118.000,00115.000,00115.200,00115.200,0040.516
10 jun 2024115.300,00117.900,00115.000,00116.300,00116.300,0039.830
07 jun 2024116.700,00118.100,00115.400,00115.900,00115.900,0059.724
05 jun 2024118.700,00120.200,00116.900,00117.000,00117.000,0049.524
04 jun 2024117.600,00119.600,00117.500,00118.700,00118.700,0023.479
03 jun 2024117.700,00119.300,00116.800,00118.700,00118.700,0040.602
31 may 2024117.700,00117.900,00116.000,00116.500,00116.500,0045.895
30 may 2024117.000,00118.300,00116.500,00116.500,00116.500,0024.195
29 may 2024117.800,00119.300,00116.900,00118.300,00118.300,0023.037
28 may 2024119.800,00120.800,00118.600,00118.600,00118.600,0026.891
27 may 2024118.000,00120.100,00118.000,00119.800,00119.800,0033.392
24 may 2024117.400,00120.100,00117.200,00117.900,00117.900,0046.902
23 may 2024116.600,00118.900,00116.100,00118.500,00118.500,0036.489
22 may 2024117.500,00118.300,00116.800,00117.000,00117.000,0040.537
21 may 2024118.000,00119.500,00117.500,00117.500,00117.500,0038.480
20 may 2024121.000,00121.000,00118.200,00118.500,00118.500,0047.482
17 may 2024120.400,00121.000,00119.800,00120.100,00120.100,0066.486
16 may 2024126.000,00127.100,00120.500,00120.600,00120.600,00104.491
14 may 2024127.800,00128.000,00125.900,00126.000,00126.000,0046.440
13 may 2024133.800,00133.800,00127.100,00127.800,00127.800,0049.564
10 may 2024136.200,00136.200,00133.300,00133.600,00133.600,0023.137
09 may 2024135.900,00135.900,00133.800,00135.200,00135.200,0082.091
08 may 2024134.100,00136.200,00131.300,00136.200,00136.200,0033.728
07 may 2024134.300,00134.400,00132.600,00133.500,00133.500,0074.246
03 may 2024131.500,00134.200,00129.700,00132.700,00132.700,0058.780
02 may 2024132.300,00133.500,00130.000,00133.100,00133.100,0077.366
30 abr 2024130.200,00132.900,00127.600,00131.100,00131.100,0078.005
29 abr 2024130.000,00131.000,00129.200,00130.000,00130.000,0069.725
26 abr 2024127.900,00130.000,00126.100,00128.000,00128.000,0038.996
25 abr 2024130.100,00130.900,00125.200,00129.000,00129.000,0075.148
24 abr 2024131.000,00132.000,00130.700,00131.900,00131.900,0052.155
23 abr 2024128.200,00130.900,00128.200,00130.800,00130.800,0052.618
22 abr 2024129.100,00130.600,00126.900,00129.100,00129.100,0057.455
19 abr 2024124.500,00129.000,00123.100,00128.900,00128.900,00148.617
18 abr 2024121.400,00125.600,00120.000,00125.600,00125.600,00146.496
17 abr 2024117.100,00121.500,00115.600,00121.500,00121.500,0095.340
16 abr 2024112.000,00117.100,00111.300,00117.100,00117.100,0067.490
15 abr 2024116.500,00116.600,00112.300,00112.500,00112.500,00109.075
12 abr 2024119.600,00119.900,00116.700,00116.700,00116.700,0083.082
11 abr 2024117.300,00120.700,00117.300,00120.700,00120.700,0086.665
09 abr 2024119.400,00119.900,00117.900,00119.900,00119.900,0039.512
08 abr 2024117.000,00118.800,00116.500,00118.700,00118.700,0055.143
05 abr 2024116.800,00118.800,00116.700,00117.000,00117.000,0049.946
04 abr 2024120.000,00120.000,00117.000,00117.100,00117.100,0059.081
03 abr 2024120.400,00120.600,00117.200,00119.500,00119.500,0072.499
02 abr 2024120.600,00122.000,00120.000,00121.500,00121.500,0063.585
01 abr 2024118.500,00121.900,00117.700,00121.900,00121.900,0064.407
29 mar 2024117.600,00118.700,00117.000,00117.700,00117.700,0060.274
28 mar 2024118.200,00118.600,00117.000,00117.000,00117.000,0077.188
27 mar 2024117.600,00119.400,00117.500,00118.500,00118.500,0066.341
26 mar 2024117.300,00119.800,00116.700,00118.400,00118.400,0092.948
25 mar 2024118.100,00118.100,00116.700,00117.000,00117.000,0036.330
22 mar 2024117.600,00118.600,00116.500,00118.600,00118.600,0074.330
21 mar 2024118.600,00119.300,00117.600,00117.900,00117.900,0061.548
20 mar 2024119.400,00119.400,00116.700,00118.200,00118.200,0052.508
19 mar 2024119.300,00119.600,00117.700,00118.400,00118.400,0078.328
18 mar 2024121.300,00121.700,00119.300,00119.300,00119.300,0065.929
15 mar 2024123.400,00123.700,00120.600,00121.100,00121.100,00122.040
14 mar 2024126.300,00126.900,00123.400,00123.400,00123.400,00137.917
13 mar 2024128.300,00128.900,00126.000,00126.900,00126.900,00104.475
12 mar 2024129.600,00129.600,00126.800,00128.300,00128.300,0048.473
11 mar 2024125.000,00129.700,00122.700,00128.800,00128.800,00103.150
08 mar 2024123.400,00126.600,00121.400,00124.900,00124.900,0096.350
07 mar 2024131.400,00131.400,00121.500,00122.500,00122.500,00149.638
06 mar 2024129.900,00132.000,00129.600,00130.400,00130.400,0034.435
05 mar 2024130.800,00131.800,00129.500,00130.000,00130.000,0051.474
04 mar 2024132.600,00133.400,00131.000,00131.000,00131.000,0051.161
29 feb 2024132.700,00133.800,00131.900,00132.100,00132.100,0044.355
28 feb 2024130.200,00134.100,00130.100,00133.900,00133.900,0056.163
27 feb 2024131.800,00131.800,00129.900,00130.000,00130.000,0031.489
26 feb 2024133.500,00133.500,00130.400,00131.200,00131.200,0030.192
23 feb 2024132.000,00133.000,00130.700,00132.700,00132.700,0038.583
22 feb 2024130.800,00132.400,00129.800,00132.000,00132.000,0064.485
21 feb 2024129.900,00131.200,00129.200,00130.000,00130.000,0046.654
20 feb 2024130.900,00131.000,00129.300,00129.600,00129.600,0081.783
19 feb 2024132.200,00133.200,00130.600,00130.900,00130.900,0084.405
16 feb 2024133.400,00133.400,00131.800,00132.100,00132.100,0076.602
15 feb 2024134.600,00134.600,00132.200,00132.500,00132.500,0037.027
14 feb 2024133.100,00133.800,00131.800,00133.400,00133.400,0030.990
13 feb 2024134.400,00135.100,00133.000,00133.000,00133.000,0041.395
08 feb 2024138.000,00138.000,00133.100,00133.100,00133.100,0084.583
07 feb 2024138.000,00138.100,00135.400,00137.700,00137.700,0058.630
06 feb 2024137.200,00138.200,00135.100,00136.500,00136.500,0046.340
05 feb 2024139.300,00139.600,00136.600,00137.700,00137.700,0099.257
02 feb 2024140.800,00140.900,00138.700,00139.300,00139.300,0070.959
01 feb 2024139.200,00143.100,00139.100,00140.800,00140.800,0049.593
31 ene 2024140.500,00142.500,00138.600,00141.100,00141.100,0045.681
30 ene 2024144.500,00145.300,00141.200,00141.200,00141.200,0047.910
29 ene 2024147.100,00147.100,00144.600,00144.600,00144.600,0020.144
26 ene 2024143.500,00146.600,00142.800,00146.100,00146.100,0040.128
25 ene 2024143.300,00144.800,00141.100,00143.000,00143.000,0043.685
24 ene 2024142.800,00146.500,00142.800,00143.300,00143.300,0037.602
23 ene 2024147.300,00147.300,00143.000,00144.600,00144.600,0045.065
22 ene 2024145.900,00147.100,00143.200,00146.100,00146.100,0064.600
19 ene 2024141.000,00145.700,00141.000,00144.800,00144.800,0062.531
18 ene 2024140.900,00144.800,00140.200,00140.800,00140.800,0072.915
17 ene 2024146.000,00146.000,00139.900,00140.000,00140.000,0058.494
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...