(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-26 | 00:00:00 | 731,82 | 737,30 | 730,37 | 734,79 | 685.200 | | 2002-08-27 | 00:00:00 | 737,09 | 737,51 | 723,49 | 724,17 | 699.600 | | 2002-08-28 | 00:00:00 | 718,35 | 732,11 | 718,35 | 724,05 | 652.800 | | 2002-08-29 | 00:00:00 | 720,56 | 724,94 | 717,04 | 724,94 | 1.105.400 | | 2002-08-30 | 00:00:00 | 726,25 | 736,40 | 721,02 | 736,40 | 805.600 | | 2002-09-02 | 00:00:00 | 739,84 | 751,98 | 738,09 | 751,98 | 673.400 | | 2002-09-03 | 00:00:00 | 752,86 | 755,44 | 740,41 | 740,59 | 780.400 | | 2002-09-04 | 00:00:00 | 726,58 | 728,87 | 717,09 | 723,05 | 593.400 | | 2002-09-05 | 00:00:00 | 730,97 | 731,26 | 720,74 | 720,98 | 578.400 | | 2002-09-06 | 00:00:00 | 716,25 | 720,15 | 707,21 | 708,73 | 655.000 | | 2002-09-09 | 00:00:00 | 714,58 | 716,72 | 696,15 | 697,89 | 904.400 | | 2002-09-10 | 00:00:00 | 701,67 | 713,30 | 701,67 | 713,30 | 636.400 | | 2002-09-11 | 00:00:00 | 717,97 | 726,26 | 716,34 | 724,71 | 582.400 | | 2002-09-12 | 00:00:00 | 725,43 | 739,22 | 722,84 | 739,22 | 688.200 | | 2002-09-13 | 00:00:00 | 726,13 | 727,43 | 716,49 | 718,17 | 1.242.200 | | 2002-09-16 | 00:00:00 | 721,45 | 721,71 | 700,75 | 704,38 | 839.600 | | 2002-09-17 | 00:00:00 | 715,16 | 726,84 | 709,73 | 726,80 | 662.800 | | 2002-09-18 | 00:00:00 | 708,06 | 710,00 | 699,77 | 703,87 | 568.600 | | 2002-09-19 | 00:00:00 | 705,11 | 715,16 | 702,02 | 704,12 | 439.800 | | 2002-09-23 | 00:00:00 | 692,14 | 693,26 | 677,17 | 679,43 | 488.600 | | 2002-09-24 | 00:00:00 | 667,21 | 677,75 | 665,98 | 672,28 | 582.600 | | 2002-09-25 | 00:00:00 | 669,36 | 669,73 | 651,93 | 657,96 | 504.400 | | 2002-09-26 | 00:00:00 | 672,91 | 676,42 | 659,20 | 662,41 | 624.200 | | 2002-09-27 | 00:00:00 | 665,20 | 672,26 | 660,53 | 663,72 | 1.083.800 | | 2002-09-30 | 00:00:00 | 645,28 | 648,84 | 639,74 | 646,42 | 505.800 | | 2002-10-01 | 00:00:00 | 637,81 | 652,24 | 637,77 | 652,13 | 481.400 | | 2002-10-02 | 00:00:00 | 666,77 | 666,97 | 646,45 | 648,10 | 755.600 | | 2002-10-04 | 00:00:00 | 642,43 | 654,70 | 638,00 | 650,92 | 777.600 | | 2002-10-07 | 00:00:00 | 644,32 | 644,32 | 627,16 | 627,40 | 605.800 | | 2002-10-08 | 00:00:00 | 626,09 | 634,84 | 623,06 | 634,84 | 581.000 | | 2002-10-09 | 00:00:00 | 637,01 | 637,01 | 618,75 | 619,94 | 568.200 | | 2002-10-10 | 00:00:00 | 610,68 | 613,97 | 584,04 | 584,04 | 680.200 | | 2002-10-11 | 00:00:00 | 602,88 | 604,47 | 576,49 | 587,51 | 690.000 | | 2002-10-14 | 00:00:00 | 604,43 | 617,16 | 603,80 | 614,27 | 580.000 | | 2002-10-15 | 00:00:00 | 620,76 | 634,44 | 613,09 | 629,57 | 787.200 | | 2002-10-16 | 00:00:00 | 641,12 | 641,58 | 631,37 | 636,25 | 1.193.000 | | 2002-10-17 | 00:00:00 | 633,46 | 647,79 | 625,67 | 644,66 | 1.284.000 | | 2002-10-18 | 00:00:00 | 660,67 | 674,19 | 657,03 | 670,79 | 1.153.000 | | 2002-10-21 | 00:00:00 | 666,51 | 668,31 | 652,67 | 652,67 | 1.609.200 | | 2002-10-22 | 00:00:00 | 665,54 | 665,85 | 632,45 | 639,27 | 1.076.600 | | 2002-10-23 | 00:00:00 | 640,56 | 657,54 | 631,24 | 657,43 | 1.695.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
