(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 | | 2000-09-01 | 00:00:00 | 690,93 | 698,28 | 685,32 | 692,19 | 20.236.900 | | 2000-09-04 | 00:00:00 | 690,95 | 693,66 | 677,55 | 681,30 | 22.405.300 | | 2000-09-05 | 00:00:00 | 677,74 | 685,05 | 668,08 | 679,24 | 21.630.700 | | 2000-09-06 | 00:00:00 | 677,55 | 690,99 | 673,91 | 676,69 | 21.187.700 | | 2000-09-07 | 00:00:00 | 663,09 | 664,10 | 654,36 | 656,37 | 25.120.700 | | 2000-09-08 | 00:00:00 | 658,46 | 664,07 | 647,99 | 653,68 | 30.269.800 | | 2000-09-14 | 00:00:00 | 636,70 | 650,14 | 621,26 | 650,14 | 31.976.300 | | 2000-09-15 | 00:00:00 | 642,10 | 652,50 | 621,40 | 628,20 | 33.868.300 | | 2000-09-18 | 00:00:00 | 591,98 | 595,10 | 552,78 | 577,56 | 31.454.400 | | 2000-09-19 | 00:00:00 | 564,93 | 587,21 | 556,74 | 571,17 | 32.762.500 | | 2000-09-20 | 00:00:00 | 594,32 | 607,78 | 594,24 | 606,08 | 34.022.800 | | 2000-09-21 | 00:00:00 | 603,51 | 613,01 | 577,78 | 595,99 | 35.039.200 | | 2000-09-22 | 00:00:00 | 574,26 | 578,22 | 551,00 | 553,25 | 30.509.200 | | 2000-09-25 | 00:00:00 | 562,79 | 584,84 | 562,48 | 584,63 | 32.832.600 | | 2000-09-26 | 00:00:00 | 576,95 | 593,72 | 574,32 | 587,60 | 40.377.200 | | 2000-09-27 | 00:00:00 | 586,57 | 601,02 | 585,17 | 599,31 | 36.712.300 | | 2000-09-28 | 00:00:00 | 606,60 | 610,53 | 595,97 | 605,85 | 33.022.500 | | 2000-09-29 | 00:00:00 | 612,11 | 620,08 | 599,88 | 613,22 | 32.815.500 | | 2000-10-02 | 00:00:00 | 595,68 | 599,03 | 585,53 | 589,22 | 24.306.700 | | 2000-10-04 | 00:00:00 | 578,38 | 598,42 | 571,58 | 598,42 | 31.158.800 | | 2000-10-05 | 00:00:00 | 605,81 | 616,22 | 604,25 | 606,79 | 45.697.200 | | 2000-10-06 | 00:00:00 | 601,57 | 610,52 | 601,05 | 608,85 | 36.962.300 | | 2000-10-09 | 00:00:00 | 606,81 | 606,90 | 589,18 | 589,18 | 34.312.800 | | 2000-10-10 | 00:00:00 | 588,72 | 595,79 | 578,20 | 588,34 | 28.352.900 | | 2000-10-11 | 00:00:00 | 576,44 | 576,44 | 548,29 | 557,18 | 31.153.200 | | 2000-10-12 | 00:00:00 | 548,44 | 564,09 | 534,71 | 534,71 | 25.966.800 | | 2000-10-13 | 00:00:00 | 514,82 | 525,71 | 498,56 | 524,60 | 33.030.900 | | 2000-10-16 | 00:00:00 | 557,11 | 565,88 | 543,20 | 550,10 | 34.116.600 | | 2000-10-17 | 00:00:00 | 536,20 | 545,08 | 512,85 | 512,85 | 31.367.400 | | 2000-10-18 | 00:00:00 | 501,09 | 519,54 | 485,00 | 514,17 | 39.859.800 | | 2000-10-19 | 00:00:00 | 510,19 | 531,20 | 506,49 | 515,04 | 31.261.300 | | 2000-10-20 | 00:00:00 | 540,68 | 554,65 | 540,49 | 545,97 | 37.164.900 | | 2000-10-23 | 00:00:00 | 555,11 | 556,00 | 527,18 | 528,37 | 27.114.400 | | 2000-10-24 | 00:00:00 | 527,36 | 549,79 | 523,02 | 545,05 | 31.159.400 | | 2000-10-25 | 00:00:00 | 539,93 | 545,86 | 532,99 | 542,33 | 30.813.200 | | 2000-10-26 | 00:00:00 | 528,27 | 530,81 | 517,82 | 523,67 | 21.283.800 | | 2000-10-27 | 00:00:00 | 528,59 | 534,84 | 515,34 | 515,34 | 28.425.700 | | 2000-10-30 | 00:00:00 | 514,82 | 520,01 | 504,73 | 504,73 | 28.572.800 | | 2000-10-31 | 00:00:00 | 497,59 | 514,48 | 483,58 | 514,48 | 35.063.900 | | 2000-11-01 | 00:00:00 | 524,69 | 550,06 | 522,78 | 548,76 | 36.644.300 | | 2000-11-02 | 00:00:00 | 543,94 | 563,98 | 540,93 | 558,10 | 46.105.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
