Mercados españoles cerrados en 3 hrs 12 min

The Korea Fund, Inc. (KF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,87+0,13 (+0,55%)
Al cierre: 03:44PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202423,6923,9223,6723,8723,875600
26 abr 202423,6323,7423,6323,7423,74700
25 abr 202423,1523,8623,1523,4323,435900
24 abr 202423,4123,6023,4123,4823,4810.800
23 abr 202423,5323,5323,3123,4723,4715.100
22 abr 202423,2223,3423,0423,3423,3417.600
19 abr 202423,1923,1922,9422,9922,9915.600
18 abr 202423,2023,4123,1923,2423,2410.800
17 abr 202423,1623,1622,9122,9822,9810.800
16 abr 202423,2823,2823,0223,0823,085700
15 abr 202424,1824,1823,4023,4023,4015.400
12 abr 202424,1724,1723,8823,9223,9210.100
11 abr 202424,2924,5024,2924,4324,4316.100
10 abr 202424,5024,5023,9024,0324,0358.600
09 abr 202425,0025,0124,6824,7424,7414.000
08 abr 202425,0525,1525,0025,0425,044100
05 abr 202425,2925,2924,9324,9324,9313.000
04 abr 202425,2425,3925,1525,1525,1511.600
03 abr 202425,1025,1024,7325,0025,0017.800
02 abr 202425,2825,3025,2025,2025,2023.500
01 abr 202425,5025,5025,1625,2825,2811.400
28 mar 202425,4925,4925,4125,4325,433500
27 mar 202425,4025,4225,3425,3725,3717.000
26 mar 202425,3125,4425,3125,4025,4012.800
25 mar 202425,1925,5625,0125,2525,2513.600
22 mar 202425,3525,4025,3525,3525,3513.300
21 mar 202425,1025,5325,1025,4125,4112.400
20 mar 202424,4724,8324,4724,8024,8019.900
19 mar 202424,5024,5224,2924,4724,4713.500
18 mar 202424,7524,8824,5724,5824,585500
15 mar 202424,8624,8624,5924,6124,6137.900
14 mar 202424,9724,9924,8624,9224,9217.400
13 mar 202424,7224,9624,7224,8824,8810.400
12 mar 202424,8124,9324,8024,9124,9118.800
11 mar 202424,6524,7824,6024,6724,6715.700
08 mar 202424,6624,7224,5524,6324,6338.500
07 mar 202424,7924,7924,6324,6424,6443.300
06 mar 202424,3524,6224,3424,4524,4558.500
05 mar 202424,2624,2624,1224,2124,2125.600
04 mar 202424,2524,5624,2524,4524,4539.300
01 mar 202423,9924,3923,9824,2024,2047.600
29 feb 202423,5623,9823,5123,9223,92168.700
28 feb 202423,2023,4323,1123,3323,3314.700
27 feb 202423,2223,2223,0823,1723,1716.900
26 feb 202423,3323,5223,2223,3623,3625.900
23 feb 202423,2923,6623,2923,6023,6012.100
22 feb 202423,2523,4123,2523,3923,391700
21 feb 202423,1423,1823,1023,1223,124700
20 feb 202423,0623,1923,0123,0423,0431.800
16 feb 202422,8123,1022,8123,0223,0231.400
15 feb 202422,9822,9922,7922,9122,919200
14 feb 202423,0923,1322,5123,0423,0420.000
13 feb 202422,7022,7022,5022,6022,6011.800
12 feb 202422,7123,2422,7123,1123,116300
09 feb 202422,6622,7622,5822,7622,765200
08 feb 202422,8922,8922,6122,6322,634100
07 feb 202422,5622,9122,5622,7422,748600
06 feb 202422,3022,3922,3022,3122,314500
05 feb 202422,4522,4522,3122,3922,395600
02 feb 202422,6122,6222,4522,4722,4710.700
01 feb 202421,8922,2421,8922,2222,224300
31 ene 202421,6421,7721,5921,5921,596300
30 ene 202421,6521,7321,6521,6821,685500
29 ene 202421,6821,7321,6521,7221,728700
26 ene 202421,5121,7921,5121,6721,677300
25 ene 202421,5221,5321,4021,5021,5019.500
24 ene 202421,6421,7121,5721,5821,588200
23 ene 202421,3621,4621,3621,3821,389200
22 ene 202421,2721,3921,2121,2621,2615.500
19 ene 202421,2621,4521,2121,3821,3812.100
18 ene 202420,8921,1220,8921,0921,0910.900
17 ene 202421,0521,3720,6620,7220,7231.800
16 ene 202421,8121,9021,3721,3821,3814.100
12 ene 202422,3722,3722,1322,1522,153400
11 ene 202422,1522,2622,0922,2022,204700
10 ene 202422,3022,6222,1522,2222,2216.500
09 ene 202422,4822,5422,3322,3422,347300
08 ene 202422,7822,9722,5522,8322,8317.600
05 ene 202422,5022,8722,5022,6722,675900
04 ene 202422,5422,6122,4722,5422,5420.400
03 ene 202422,8322,8322,6422,7322,7310.700
02 ene 202423,1623,2723,1423,1823,188800
29 dic 202323,5023,5723,3423,4023,4022.200
28 dic 202323,4923,8423,4923,6423,6416.500
27 dic 202323,1123,3723,0823,2723,279900
26 dic 202322,9123,1822,9123,0923,0913.900
22 dic 202323,0023,1722,8923,0423,0415.300
21 dic 202323,1423,1522,8923,1423,1418.200
20 dic 202323,0723,1722,8022,8522,8510.500
19 dic 202322,9523,0822,9523,0523,0512.100
18 dic 202323,0123,0122,6922,9022,907900
15 dic 202322,6523,0022,4723,0023,0043.700
14 dic 202322,3922,8422,3922,6922,699000
13 dic 202321,7922,4121,7822,3122,3110.500
12 dic 202322,1122,1622,0122,0822,088700
11 dic 202321,8722,2521,8722,2122,214800
08 dic 202321,8221,9221,8221,9121,915800
07 dic 202321,8121,8521,6121,8521,853800
06 dic 202321,6022,2921,6021,6721,675000
05 dic 202321,5921,6521,5621,6421,648400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...