Mercados españoles cerrados

POSCO Holdings Inc. (PKX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
74,64+1,47 (+2,02%)
A partir del 12:12PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202474,6975,0574,4774,6474,6429.144
02 may 202472,6273,5672,1273,1773,1780.100
01 may 202471,4773,0771,3472,0472,0485.200
30 abr 202472,6973,1471,5571,5571,55126.400
29 abr 202473,6074,2073,5074,1374,13128.900
26 abr 202471,2971,7271,2971,6071,6092.100
25 abr 202470,9771,4269,3671,0471,0493.000
24 abr 202472,0072,2871,1171,3871,38147.200
23 abr 202471,1471,6571,0571,4871,4890.500
22 abr 202471,2672,0570,8671,6071,60154.500
19 abr 202470,3170,6470,0270,5970,5973.500
18 abr 202470,5270,8569,6170,1070,10106.000
17 abr 202468,4269,0067,5367,9067,90130.200
16 abr 202468,2369,1367,9068,4968,49179.700
15 abr 202470,8171,1069,1170,0170,01396.000
12 abr 202472,0072,1870,3470,3570,35172.100
11 abr 202473,6873,9873,0173,6873,6863.300
10 abr 202473,7473,7672,2872,9072,90161.300
09 abr 202475,3075,7974,5875,7575,75103.600
08 abr 202474,7675,4574,3174,9674,9698.900
05 abr 202473,4873,9973,0573,5573,5586.500
04 abr 202475,8275,9073,9273,9773,9782.600
03 abr 202474,3675,1373,9574,8974,8992.600
02 abr 202476,4476,4475,5175,7975,79139.400
01 abr 202477,9178,0776,5576,6876,68100.400
28 mar 202478,9078,9178,0578,4278,4279.800
28 mar 20240.473 Dividendo
27 mar 202479,1880,1679,1180,1679,6981.100
26 mar 202480,9380,9379,4579,6579,1842.300
25 mar 202479,9180,9179,9180,5380,0536.300
22 mar 202481,1781,1779,2679,3178,8458.900
21 mar 202481,9481,9480,7580,8480,3679.100
20 mar 202479,8181,4179,5281,1280,6471.700
19 mar 202481,2281,2280,4580,7880,3070.700
18 mar 202482,7383,0182,1282,3081,8144.100
15 mar 202481,5081,7380,9181,3880,9088.300
14 mar 202484,3584,3582,2582,5382,0483.800
13 mar 202484,9085,3084,6585,1884,6849.100
12 mar 202485,5185,8484,8985,1784,6783.200
11 mar 202483,2883,3682,4982,9182,4247.300
08 mar 202484,7485,2483,5083,8383,3446.400
07 mar 202484,3384,8384,1784,5784,0763.800
06 mar 202483,9383,9783,0083,2482,7557.000
05 mar 202484,0084,2583,0183,4782,9887.700
04 mar 202485,5386,1085,4485,8085,29119.700
01 mar 202481,2782,0480,7881,9081,4278.500
29 feb 202480,3481,1879,8780,8380,35158.800
28 feb 202480,8081,2380,0180,2479,77194.800
28 feb 20240.468 Dividendo
27 feb 202480,3080,8879,6179,6878,74228.300
26 feb 202481,3081,6581,0681,5580,5933.600
23 feb 202481,6182,6681,5182,6681,6944.900
22 feb 202482,6282,6281,8582,4981,5255.700
21 feb 202481,9082,2681,5382,1581,1974.400
20 feb 202482,5882,5881,7082,0081,0469.100
16 feb 202482,8683,6382,6083,0182,0462.900
15 feb 202482,6883,5082,5383,3182,3378.000
14 feb 202480,9382,1080,9082,0481,0875.000
13 feb 202480,8381,6479,5980,0179,07124.000
12 feb 202485,0486,5285,0486,1085,0989.400
09 feb 202484,5785,0584,1885,0384,0381.000
08 feb 202483,8384,8383,8384,3383,3477.500
07 feb 202483,8884,7083,8884,4083,41227.600
06 feb 202482,0582,2581,6981,9080,9458.000
05 feb 202482,7783,0481,9683,0082,03187.000
02 feb 202483,5983,7282,6783,3982,41174.900
01 feb 202481,1582,0480,8881,5080,54324.700
31 ene 202479,6980,0177,6978,0077,08131.500
30 ene 202479,9980,3079,6679,9078,9677.700
29 ene 202478,6579,2278,3779,1178,18162.600
26 ene 202477,7877,8076,7077,2876,37160.100
25 ene 202475,4075,4074,2874,8573,9797.400
24 ene 202474,8176,0574,7575,2974,41194.600
23 ene 202473,9075,0073,3273,8072,93262.700
22 ene 202475,6577,0175,4675,8074,91250.300
19 ene 202477,8078,8877,5578,8577,92125.800
18 ene 202479,2979,4878,9479,1378,2069.500
17 ene 202478,1878,7477,8178,1977,27256.000
16 ene 202482,4082,4081,1381,4080,44101.100
12 ene 202485,6986,2985,1385,1884,1855.000
11 ene 202486,0286,0284,6285,0284,0262.800
10 ene 202485,7685,9385,3785,5184,5194.400
09 ene 202487,5187,5186,5186,5185,49139.900
08 ene 202489,6390,6489,3090,3589,29131.700
05 ene 202491,1892,4291,1091,4690,3984.700
04 ene 202489,6790,2489,4689,7288,6781.100
03 ene 202490,2290,6789,8389,9788,91131.300
02 ene 202493,0393,1991,6492,2891,20125.000
29 dic 202395,0095,3494,4395,1193,9955.500
28 dic 202396,4296,9895,5295,5694,44109.100
27 dic 202395,2196,1895,0395,2794,1590.700
26 dic 202392,1092,5791,9292,3291,2495.600
22 dic 202393,5694,0693,2593,7392,6385.900
21 dic 202394,6294,7593,6694,4893,3788.100
20 dic 202395,0295,3993,6593,7192,6185.000
19 dic 202394,5295,7694,4695,5194,39143.100
18 dic 202394,1194,5493,7694,2493,13259.600
15 dic 202392,1492,5891,3791,4190,34174.500
14 dic 202390,0091,2989,8090,6189,55267.000
13 dic 202386,5289,5185,8989,3188,26222.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...