Mercados españoles cerrados en 7 hrs 37 min
IBEX 35
11.094,00 +43,90 (+0,40%) Euro Stoxx 50
5.078,82 +24,41 (+0,48%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,31 +0,43 (+0,51%) Oro
2.372,90 +32,60 (+1,39%) Bitcoin EUR
58.554,61 +1.719,16 (+3,02%)
JPY/KRW (JPYKRW=X)
CCY - CCY Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
A partir del 08:51AM BST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8,7590 | 8,7730 | 8,7500 | 8,7550 | 8,7550 | - |
| 09 may 2024 | 8,7660 | 8,8038 | 8,7660 | 8,7641 | 8,7641 | - |
| 08 may 2024 | 8,7726 | 8,8111 | 8,7572 | 8,7735 | 8,7735 | - |
| 07 may 2024 | 8,7670 | 8,8246 | 8,7670 | 8,7679 | 8,7679 | - |
| 06 may 2024 | 8,8186 | 8,8499 | 8,7961 | 8,8244 | 8,8244 | - |
| 03 may 2024 | 8,9174 | 8,9461 | 8,8186 | 8,9190 | 8,9190 | - |
| 02 may 2024 | 8,8283 | 8,9250 | 8,8139 | 8,8304 | 8,8304 | - |
| 01 may 2024 | 8,7822 | 8,7922 | 8,6446 | 8,7841 | 8,7841 | - |
| 30 abr 2024 | 8,7931 | 8,8201 | 8,7667 | 8,7945 | 8,7945 | - |
| 29 abr 2024 | 8,7047 | 8,9018 | 8,6537 | 8,7029 | 8,7029 | - |
| 26 abr 2024 | 8,8143 | 8,8515 | 8,7302 | 8,8165 | 8,8165 | - |
| 25 abr 2024 | 8,8681 | 8,8710 | 8,8133 | 8,8681 | 8,8681 | - |
| 24 abr 2024 | 8,8563 | 8,8818 | 8,8271 | 8,8558 | 8,8558 | - |
| 23 abr 2024 | 8,9022 | 8,9151 | 8,8611 | 8,9067 | 8,9067 | - |
| 22 abr 2024 | 8,8847 | 8,9417 | 8,8789 | 8,8850 | 8,8850 | - |
| 19 abr 2024 | 8,9173 | 9,0520 | 8,8933 | 8,9216 | 8,9216 | - |
| 18 abr 2024 | 8,9374 | 8,9474 | 8,8834 | 8,9380 | 8,9380 | - |
| 17 abr 2024 | 8,9765 | 8,9917 | 8,9212 | 8,9899 | 8,9899 | - |
| 16 abr 2024 | 8,9978 | 9,0693 | 8,9956 | 9,0004 | 9,0004 | - |
| 15 abr 2024 | 8,9989 | 9,0357 | 8,9608 | 8,9994 | 8,9994 | - |
| 12 abr 2024 | 8,9280 | 9,0680 | 8,9219 | 8,9294 | 8,9294 | - |
| 11 abr 2024 | 8,9159 | 8,9517 | 8,9019 | 8,9160 | 8,9160 | - |
| 10 abr 2024 | 8,8889 | 8,9402 | 8,8628 | 8,8928 | 8,8928 | - |
| 09 abr 2024 | 8,9187 | 8,9294 | 8,8683 | 8,9184 | 8,9184 | - |
| 08 abr 2024 | 8,9017 | 8,9327 | 8,9010 | 8,9012 | 8,9012 | - |
| 05 abr 2024 | 8,9319 | 8,9610 | 8,8991 | 8,9324 | 8,9324 | - |
| 04 abr 2024 | 8,8664 | 8,8895 | 8,8613 | 8,8728 | 8,8728 | - |
| 03 abr 2024 | 8,9130 | 8,9244 | 8,8769 | 8,9128 | 8,9128 | - |
| 02 abr 2024 | 8,9415 | 8,9465 | 8,8847 | 8,9423 | 8,9423 | - |
| 01 abr 2024 | 8,8850 | 8,9370 | 8,8739 | 8,8861 | 8,8861 | - |
| 29 mar 2024 | 8,9127 | 8,9170 | 8,8660 | 8,9126 | 8,9126 | - |
| 28 mar 2024 | 8,9216 | 8,9368 | 8,8720 | 8,9218 | 8,9218 | - |
| 27 mar 2024 | 8,8633 | 8,9341 | 8,8458 | 8,8634 | 8,8634 | - |
| 26 mar 2024 | 8,8461 | 8,8798 | 8,8224 | 8,8469 | 8,8469 | - |
| 25 mar 2024 | 8,8782 | 8,8838 | 8,8280 | 8,8798 | 8,8798 | - |
| 22 mar 2024 | 8,7973 | 8,8957 | 8,7657 | 8,8020 | 8,8020 | - |
| 21 mar 2024 | 8,8080 | 8,8331 | 8,7549 | 8,8233 | 8,8233 | - |
| 20 mar 2024 | 8,8516 | 8,8578 | 8,8203 | 8,8524 | 8,8524 | - |
| 19 mar 2024 | 8,9595 | 8,9703 | 8,8704 | 8,9569 | 8,9569 | - |
| 18 mar 2024 | 8,9252 | 8,9516 | 8,9121 | 8,9259 | 8,9259 | - |
| 15 mar 2024 | 8,9105 | 8,9751 | 8,9105 | 8,9112 | 8,9112 | - |
| 14 mar 2024 | 8,8978 | 8,9352 | 8,8819 | 8,8987 | 8,8987 | - |
| 13 mar 2024 | 8,8818 | 8,9244 | 8,8769 | 8,8806 | 8,8806 | - |
| 12 mar 2024 | 8,9313 | 8,9520 | 8,5563 | 8,9297 | 8,9297 | - |
| 11 mar 2024 | 8,9680 | 8,9781 | 8,8949 | 8,9678 | 8,9678 | - |
| 08 mar 2024 | 8,9354 | 8,9733 | 8,8160 | 8,9344 | 8,9344 | - |
| 07 mar 2024 | 8,8946 | 8,9997 | 8,8946 | 8,8904 | 8,8904 | - |
| 06 mar 2024 | 8,8878 | 8,9286 | 8,8878 | 8,8888 | 8,8888 | - |
| 05 mar 2024 | 8,8380 | 8,9028 | 8,8361 | 8,8375 | 8,8375 | - |
| 04 mar 2024 | 8,8643 | 8,8785 | 8,8388 | 8,8662 | 8,8662 | - |
| 01 mar 2024 | 8,8967 | 8,8967 | 8,8497 | 8,8963 | 8,8963 | - |
| 29 feb 2024 | 8,8568 | 8,9423 | 8,8565 | 8,8515 | 8,8515 | - |
| 28 feb 2024 | 8,8328 | 8,8841 | 8,8328 | 8,8493 | 8,8493 | - |
| 27 feb 2024 | 8,8453 | 8,8684 | 8,8316 | 8,8462 | 8,8462 | - |
| 26 feb 2024 | 8,8369 | 8,8636 | 8,8254 | 8,8366 | 8,8366 | - |
| 23 feb 2024 | 8,8198 | 8,8522 | 8,8160 | 8,8193 | 8,8193 | - |
| 22 feb 2024 | 8,8649 | 8,8679 | 8,8114 | 8,8648 | 8,8648 | - |
| 21 feb 2024 | 8,8935 | 8,9103 | 8,8669 | 8,8955 | 8,8955 | - |
| 20 feb 2024 | 8,8764 | 8,9072 | 8,8561 | 8,8728 | 8,8728 | - |
| 19 feb 2024 | 8,8689 | 8,9061 | 8,8673 | 8,8716 | 8,8716 | - |
| 16 feb 2024 | 8,8247 | 8,8939 | 8,7952 | 8,8543 | 8,8543 | - |
| 15 feb 2024 | 8,8069 | 8,8933 | 8,8069 | 8,8080 | 8,8080 | - |
| 14 feb 2024 | 8,8943 | 8,8943 | 8,8355 | 8,8957 | 8,8957 | - |
| 13 feb 2024 | 8,8941 | 8,9024 | 8,8166 | 8,8938 | 8,8938 | - |
| 12 feb 2024 | 8,9188 | 8,9302 | 8,8864 | 8,9195 | 8,9195 | - |
| 09 feb 2024 | 8,9217 | 8,9276 | 8,8521 | 8,9202 | 8,9202 | - |
| 08 feb 2024 | 8,9684 | 8,9712 | 8,8986 | 8,9650 | 8,9650 | - |
| 07 feb 2024 | 8,9749 | 8,9868 | 8,9409 | 8,9755 | 8,9755 | - |
| 06 feb 2024 | 8,9680 | 8,9730 | 8,9260 | 8,9702 | 8,9702 | - |
| 05 feb 2024 | 9,0103 | 9,0155 | 8,9650 | 9,0111 | 9,0111 | - |
| 02 feb 2024 | 9,0734 | 9,0773 | 8,9579 | 9,0741 | 9,0741 | - |
| 01 feb 2024 | 9,0733 | 9,1134 | 9,0557 | 9,0760 | 9,0760 | - |
| 31 ene 2024 | 9,0238 | 9,1110 | 9,0081 | 9,0009 | 9,0009 | - |
| 30 ene 2024 | 9,0364 | 9,0451 | 8,9976 | 9,0402 | 9,0402 | - |
| 29 ene 2024 | 9,0182 | 9,0497 | 9,0095 | 9,0223 | 9,0223 | - |
| 26 ene 2024 | 9,0383 | 9,0691 | 9,0028 | 9,0402 | 9,0402 | - |
| 25 ene 2024 | 9,0288 | 9,0716 | 9,0160 | 9,0101 | 9,0101 | - |
| 24 ene 2024 | 9,0191 | 9,0668 | 9,0191 | 9,0166 | 9,0166 | - |
| 23 ene 2024 | 9,0367 | 9,0691 | 8,9940 | 9,0389 | 9,0389 | - |
| 22 ene 2024 | 9,0105 | 9,0697 | 8,9936 | 9,0082 | 9,0082 | - |
| 19 ene 2024 | 9,0468 | 9,0468 | 8,9897 | 9,0292 | 9,0292 | - |
| 18 ene 2024 | 9,0729 | 9,0886 | 9,0287 | 9,0753 | 9,0753 | - |
| 17 ene 2024 | 9,0878 | 9,1426 | 9,0638 | 9,0853 | 9,0853 | - |
| 16 ene 2024 | 9,0528 | 9,1293 | 9,0528 | 9,0517 | 9,0517 | - |
| 15 ene 2024 | 9,0402 | 9,0764 | 9,0352 | 9,0402 | 9,0402 | - |
| 12 ene 2024 | 9,0475 | 9,0743 | 9,0012 | 9,0441 | 9,0441 | - |
| 11 ene 2024 | 9,0431 | 9,0640 | 9,0007 | 9,0398 | 9,0398 | - |
| 10 ene 2024 | 9,1322 | 9,1403 | 9,0488 | 9,1364 | 9,1364 | - |
| 09 ene 2024 | 9,0957 | 9,1820 | 9,0891 | 9,0953 | 9,0953 | - |
| 08 ene 2024 | 9,0745 | 9,1426 | 9,0711 | 9,0755 | 9,0755 | - |
| 05 ene 2024 | 9,0540 | 9,0957 | 9,0228 | 9,0572 | 9,0572 | - |
| 04 ene 2024 | 9,1571 | 9,1699 | 9,0654 | 9,1615 | 9,1615 | - |
| 03 ene 2024 | 9,1973 | 9,2423 | 9,1247 | 9,1985 | 9,1985 | - |
| 02 ene 2024 | 9,1812 | 9,2606 | 9,1460 | 9,1812 | 9,1812 | - |
| 01 ene 2024 | 9,1750 | 9,1750 | 9,1707 | 9,1750 | 9,1750 | - |
| 29 dic 2023 | 9,0849 | 9,2083 | 9,0735 | 9,0349 | 9,0349 | - |
| 28 dic 2023 | 9,1551 | 9,1650 | 9,0722 | 9,1571 | 9,1571 | - |
| 27 dic 2023 | 9,0808 | 9,1096 | 9,0489 | 9,0823 | 9,0823 | - |
| 26 dic 2023 | 9,1017 | 9,1373 | 9,0420 | 9,1012 | 9,1012 | - |
| 25 dic 2023 | 9,1075 | 9,1284 | 9,0916 | 9,1075 | 9,1075 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.