(Login BolsaPT & Canal Forex) |
|
 KOSPI - Korea Composite Stock Price Index - [Ticker: ^KS11] |     | | Última Trade | 2.556,470 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 22:03:00 | Price-Target 1 Ano | 0,000 | | Variação | +33,040 (+1,310%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 2.535,970 | PER | 0,00% | | Máximo | 2.556,470 | Pagamento Dividendo | | | Mínimo | 2.535,830 | Data Ex-Dividendo | | | Fecho Anterior | 2.523,430 | Yield | | | Volume | 361.796 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^KS11 de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-07 | 00:00:00 | 574,52 | 576,94 | 566,08 | 568,64 | 36.405.800 | | 2001-03-08 | 00:00:00 | 569,79 | 579,28 | 568,09 | 579,28 | 34.937.500 | | 2001-03-09 | 00:00:00 | 572,11 | 573,67 | 562,53 | 565,76 | 31.600.300 | | 2001-03-12 | 00:00:00 | 554,36 | 556,84 | 545,05 | 545,05 | 36.093.900 | | 2001-03-13 | 00:00:00 | 527,94 | 533,25 | 522,65 | 527,97 | 35.814.100 | | 2001-03-14 | 00:00:00 | 541,42 | 545,00 | 539,12 | 543,28 | 41.518.800 | | 2001-03-15 | 00:00:00 | 523,28 | 542,30 | 522,74 | 541,83 | 38.519.100 | | 2001-03-16 | 00:00:00 | 541,31 | 543,81 | 536,70 | 538,67 | 33.261.500 | | 2001-03-19 | 00:00:00 | 531,84 | 541,20 | 528,88 | 534,33 | 25.379.900 | | 2001-03-20 | 00:00:00 | 542,13 | 542,79 | 531,39 | 531,59 | 27.952.900 | | 2001-03-21 | 00:00:00 | 520,71 | 532,59 | 520,41 | 532,59 | 36.474.200 | | 2001-03-22 | 00:00:00 | 530,88 | 532,25 | 524,25 | 527,05 | 40.249.900 | | 2001-03-23 | 00:00:00 | 532,01 | 539,19 | 531,63 | 537,97 | 36.437.900 | | 2001-03-26 | 00:00:00 | 544,75 | 550,26 | 542,09 | 545,98 | 43.327.500 | | 2001-03-27 | 00:00:00 | 546,27 | 546,27 | 532,90 | 532,90 | 43.327.300 | | 2001-03-28 | 00:00:00 | 541,43 | 541,71 | 528,79 | 528,79 | 40.264.200 | | 2001-03-29 | 00:00:00 | 522,99 | 531,85 | 521,04 | 523,80 | 48.416.800 | | 2001-03-30 | 00:00:00 | 524,63 | 528,60 | 516,97 | 523,22 | 41.722.500 | | 2001-04-02 | 00:00:00 | 520,56 | 522,09 | 512,40 | 515,20 | 23.182.000 | | 2001-04-03 | 00:00:00 | 505,38 | 507,67 | 498,27 | 503,26 | 27.755.200 | | 2001-04-04 | 00:00:00 | 496,03 | 501,32 | 493,57 | 493,69 | 31.364.000 | | 2001-04-06 | 00:00:00 | 518,06 | 518,20 | 504,54 | 506,22 | 37.358.600 | | 2001-04-09 | 00:00:00 | 503,07 | 506,46 | 497,46 | 497,46 | 28.385.800 | | 2001-04-10 | 00:00:00 | 500,97 | 501,65 | 491,21 | 491,21 | 26.193.400 | | 2001-04-11 | 00:00:00 | 505,24 | 508,75 | 501,63 | 507,53 | 35.428.000 | | 2001-04-12 | 00:00:00 | 516,73 | 519,48 | 511,73 | 514,21 | 40.894.000 | | 2001-04-13 | 00:00:00 | 518,64 | 518,65 | 512,35 | 516,10 | 34.689.100 | | 2001-04-16 | 00:00:00 | 514,55 | 518,26 | 508,35 | 508,35 | 32.865.300 | | 2001-04-17 | 00:00:00 | 506,92 | 516,12 | 505,92 | 513,97 | 31.953.400 | | 2001-04-18 | 00:00:00 | 523,26 | 540,00 | 520,31 | 540,00 | 49.486.300 | | 2001-04-19 | 00:00:00 | 567,49 | 581,63 | 558,97 | 563,31 | 56.158.500 | | 2001-04-20 | 00:00:00 | 567,66 | 572,08 | 556,22 | 556,29 | 47.564.100 | | 2001-04-23 | 00:00:00 | 559,09 | 566,47 | 556,52 | 560,94 | 42.036.900 | | 2001-04-24 | 00:00:00 | 552,32 | 556,48 | 547,39 | 555,64 | 34.670.400 | | 2001-04-25 | 00:00:00 | 552,69 | 566,34 | 551,15 | 566,34 | 37.654.500 | | 2001-04-26 | 00:00:00 | 569,58 | 570,99 | 560,84 | 561,62 | 30.580.200 | | 2001-04-27 | 00:00:00 | 561,06 | 563,76 | 553,67 | 556,63 | 23.112.000 | | 2001-04-30 | 00:00:00 | 565,44 | 577,52 | 564,72 | 577,36 | 37.149.900 | | 2001-05-02 | 00:00:00 | 586,27 | 587,18 | 580,39 | 583,70 | 59.462.200 | | 2001-05-03 | 00:00:00 | 583,22 | 584,68 | 576,53 | 584,40 | 39.007.200 | | 2001-05-04 | 00:00:00 | 575,69 | 585,60 | 575,69 | 585,60 | 39.247.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
