Mercados españoles cerrados

KT Corporation (KT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,19+0,09 (+0,65%)
A partir del 03:07PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202413,1513,2213,1513,1913,19149.192
10 may 202413,2513,2513,0813,1113,11400.000
09 may 202413,0913,1313,0713,1213,12560.400
08 may 202412,9613,1012,9613,0713,07513.900
07 may 202413,0513,2013,0013,0413,04522.700
06 may 202412,8712,9312,8412,8612,86258.300
03 may 202412,8312,8512,7512,8412,84319.500
02 may 202412,6112,7612,5812,7412,74329.700
01 may 202412,6212,7112,5412,5812,58463.800
30 abr 202412,5712,6912,5612,6412,64765.500
29 abr 202412,5912,6912,5912,6412,64381.300
26 abr 202412,5712,6612,5612,5912,59346.300
25 abr 202412,3912,5512,3912,5112,51343.800
24 abr 202412,6712,7012,6012,6512,65436.100
23 abr 202412,5712,7212,5712,6912,69625.100
22 abr 202412,4612,5612,4312,5412,54842.600
19 abr 202412,1712,2612,1612,2012,20451.300
18 abr 202412,1712,2312,1112,1712,171.074.300
17 abr 202412,2212,2812,1012,1212,12794.600
16 abr 202412,3712,3912,2912,3112,31537.800
15 abr 202412,5112,5512,4412,4612,461.249.000
12 abr 202412,6412,6812,3912,4212,421.578.600
11 abr 202413,0413,2312,9513,0813,081.433.100
10 abr 202413,3513,4713,1713,1813,181.619.300
09 abr 202413,4713,5613,4213,5613,561.943.300
08 abr 202413,5613,6713,5413,5413,54860.000
05 abr 202413,3913,4213,3013,4213,42974.600
04 abr 202413,5213,5813,4013,4313,431.432.000
03 abr 202413,3913,4513,3313,4313,434.305.200
02 abr 202413,6913,7013,5313,5613,56861.700
01 abr 202413,8313,8713,7613,8013,80822.000
28 mar 202414,0614,1313,9714,0214,02927.600
27 mar 202414,3614,3614,1514,1614,16536.800
26 mar 202414,3314,3714,2514,3114,31717.600
25 mar 202414,2214,2314,1114,1414,14642.100
22 mar 202414,3414,4814,3314,3614,36694.200
21 mar 202414,3914,4114,2514,3114,31897.900
20 mar 202413,9414,0013,7314,0014,001.253.300
19 mar 202414,0014,0613,9414,0214,021.065.700
18 mar 202414,2314,2514,1614,1814,18535.800
15 mar 202414,3314,3914,2214,2314,23503.000
14 mar 202414,4414,5214,4414,4914,49941.800
13 mar 202414,4214,4614,3914,4114,41502.900
12 mar 202414,3914,4314,3014,4214,421.362.800
11 mar 202414,4314,5214,4214,4714,47856.000
08 mar 202414,5314,5914,5114,5614,56965.400
07 mar 202414,4714,5114,4114,4814,481.290.900
06 mar 202414,4614,5014,3614,4214,42866.700
05 mar 202414,4414,4914,3614,3614,36768.300
04 mar 202414,3814,4714,3714,4014,40837.400
01 mar 202414,3114,4314,2314,4114,41815.200
29 feb 202414,5214,5514,3114,3214,321.072.000
28 feb 202414,2214,3514,2214,2814,28605.100
27 feb 202414,2614,3014,1814,2014,20457.600
26 feb 202414,4514,5214,3614,4114,41878.600
23 feb 202414,5814,6814,5314,5514,551.409.400
22 feb 202414,7214,8314,5414,5614,561.900.100
21 feb 202414,7414,7414,4614,5814,581.419.600
20 feb 202415,3115,3514,9514,9814,982.561.700
16 feb 202414,6014,6614,5014,5714,57795.700
15 feb 202414,3014,4114,2914,3814,38497.300
14 feb 202414,1514,1914,0914,1914,19584.100
13 feb 202414,2014,2214,0514,0914,09858.200
12 feb 202413,9814,1913,9714,1914,19850.200
09 feb 202413,9613,9913,8913,9313,93418.900
08 feb 202414,2214,2213,9513,9613,96636.400
07 feb 202414,2414,3514,2214,2414,24578.700
06 feb 202414,1014,1714,0814,1714,171.394.200
05 feb 202414,1314,1514,0514,0914,091.413.100
02 feb 202414,2614,4814,2014,2314,231.532.700
01 feb 202413,8214,0013,7813,9513,951.490.300
31 ene 202413,1613,3213,1613,1913,191.120.400
30 ene 202413,1013,1813,0513,1113,111.193.600
29 ene 202413,0713,1213,0513,1113,11780.500
26 ene 202413,0213,1513,0213,0713,07627.200
25 ene 202412,8212,8412,7312,8312,83662.300
24 ene 202412,7312,7712,6412,6512,65683.900
23 ene 202412,6212,6712,5612,6512,65813.100
22 ene 202412,6212,6912,6112,6212,62506.900
19 ene 202412,5812,6612,5412,6512,65902.100
18 ene 202412,5912,6512,5512,6012,60877.600
17 ene 202412,3212,4412,3212,4012,40562.700
16 ene 202412,4212,5012,3812,4112,41685.200
12 ene 202412,9112,9712,8512,8612,86601.900
11 ene 202412,7912,9112,7712,8412,84705.300
10 ene 202412,7812,8512,7612,8312,83515.100
09 ene 202412,8212,8312,7012,7612,76831.800
08 ene 202412,8712,9312,7912,8812,88671.600
05 ene 202412,7912,8912,7812,8412,84738.500
04 ene 202412,9312,9312,7912,8012,80836.600
03 ene 202412,9312,9712,8712,9512,95758.800
02 ene 202413,3713,3713,1013,1713,171.464.900
29 dic 202313,5313,5313,4013,4413,44863.400
28 dic 202313,6313,6913,4613,5713,57649.300
27 dic 202313,4313,7113,3813,6913,69677.500
26 dic 202313,8213,8413,7913,8313,83460.100
22 dic 202313,7913,8613,7313,7813,78565.600
21 dic 202313,8613,8913,7613,8213,82653.800
20 dic 202313,8013,8813,7513,7513,75683.700
19 dic 202313,7213,8513,7113,7713,77826.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...