(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 | | 2000-11-02 | 00:00:00 | 543,94 | 563,98 | 540,93 | 558,10 | 46.105.900 | | 2000-11-03 | 00:00:00 | 563,50 | 567,07 | 556,38 | 560,41 | 40.651.800 | | 2000-11-06 | 00:00:00 | 557,64 | 581,47 | 555,41 | 556,66 | 42.381.000 | | 2000-11-07 | 00:00:00 | 560,55 | 564,38 | 550,39 | 553,35 | 34.658.800 | | 2000-11-08 | 00:00:00 | 549,21 | 562,89 | 545,77 | 558,09 | 35.423.100 | | 2000-11-09 | 00:00:00 | 549,44 | 562,66 | 548,14 | 560,66 | 32.391.200 | | 2000-11-10 | 00:00:00 | 557,94 | 567,34 | 555,11 | 565,18 | 32.218.100 | | 2000-11-13 | 00:00:00 | 552,44 | 552,44 | 536,45 | 538,94 | 27.283.600 | | 2000-11-14 | 00:00:00 | 543,53 | 552,99 | 543,53 | 552,99 | 25.304.700 | | 2000-11-15 | 00:00:00 | 566,41 | 570,36 | 552,89 | 557,48 | 32.530.600 | | 2000-11-16 | 00:00:00 | 557,85 | 561,17 | 550,46 | 555,04 | 31.069.200 | | 2000-11-17 | 00:00:00 | 548,43 | 551,26 | 543,60 | 551,26 | 33.172.000 | | 2000-11-20 | 00:00:00 | 543,78 | 547,56 | 537,24 | 537,40 | 28.975.300 | | 2000-11-21 | 00:00:00 | 529,51 | 531,45 | 515,41 | 531,45 | 29.314.800 | | 2000-11-22 | 00:00:00 | 525,50 | 532,95 | 520,61 | 522,33 | 31.462.000 | | 2000-11-23 | 00:00:00 | 515,48 | 522,54 | 512,41 | 514,31 | 31.232.000 | | 2000-11-24 | 00:00:00 | 518,15 | 530,84 | 515,32 | 530,84 | 31.554.800 | | 2000-11-27 | 00:00:00 | 542,27 | 554,04 | 542,27 | 554,04 | 39.292.000 | | 2000-11-28 | 00:00:00 | 544,44 | 547,31 | 535,96 | 536,94 | 34.120.900 | | 2000-11-29 | 00:00:00 | 522,98 | 522,98 | 511,93 | 516,44 | 28.100.000 | | 2000-11-30 | 00:00:00 | 518,82 | 518,82 | 499,52 | 509,23 | 31.041.700 | | 2000-12-01 | 00:00:00 | 490,88 | 514,46 | 489,53 | 514,46 | 32.992.000 | | 2000-12-04 | 00:00:00 | 520,14 | 520,52 | 499,72 | 501,73 | 26.760.600 | | 2000-12-05 | 00:00:00 | 505,10 | 516,97 | 502,94 | 516,96 | 25.724.000 | | 2000-12-06 | 00:00:00 | 535,19 | 540,63 | 517,87 | 517,89 | 39.191.800 | | 2000-12-07 | 00:00:00 | 517,48 | 523,78 | 510,86 | 523,78 | 30.098.000 | | 2000-12-08 | 00:00:00 | 523,40 | 535,47 | 523,40 | 534,81 | 32.136.400 | | 2000-12-11 | 00:00:00 | 543,46 | 557,79 | 543,46 | 554,80 | 38.871.700 | | 2000-12-12 | 00:00:00 | 556,22 | 558,50 | 541,99 | 543,08 | 32.088.600 | | 2000-12-13 | 00:00:00 | 540,35 | 560,16 | 539,51 | 557,84 | 30.275.300 | | 2000-12-14 | 00:00:00 | 548,14 | 554,89 | 540,73 | 547,38 | 29.843.400 | | 2000-12-15 | 00:00:00 | 544,53 | 551,29 | 533,65 | 534,00 | 29.784.700 | | 2000-12-18 | 00:00:00 | 529,37 | 541,78 | 529,37 | 539,27 | 25.126.000 | | 2000-12-19 | 00:00:00 | 541,23 | 541,25 | 530,18 | 530,80 | 29.017.000 | | 2000-12-20 | 00:00:00 | 517,37 | 525,79 | 513,24 | 514,21 | 30.429.500 | | 2000-12-21 | 00:00:00 | 498,60 | 515,76 | 497,31 | 511,90 | 29.029.800 | | 2000-12-22 | 00:00:00 | 514,54 | 518,90 | 500,41 | 500,60 | 33.269.700 | | 2000-12-26 | 00:00:00 | 509,09 | 509,95 | 501,64 | 504,62 | 25.289.000 | | 2001-01-02 | 00:00:00 | 503,31 | 521,34 | 500,97 | 520,95 | 23.101.400 | | 2001-01-03 | 00:00:00 | 512,74 | 524,58 | 510,70 | 521,43 | 32.458.400 | | 2001-01-04 | 00:00:00 | 551,53 | 567,16 | 550,91 | 558,02 | 44.454.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
