(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 | | 2001-05-04 | 00:00:00 | 575,69 | 585,60 | 575,69 | 585,60 | 39.247.100 | | 2001-05-07 | 00:00:00 | 588,88 | 599,05 | 584,79 | 596,50 | 47.171.900 | | 2001-05-08 | 00:00:00 | 594,32 | 597,95 | 590,65 | 590,91 | 48.439.800 | | 2001-05-09 | 00:00:00 | 589,06 | 589,42 | 578,34 | 578,84 | 52.772.900 | | 2001-05-10 | 00:00:00 | 579,16 | 584,33 | 575,43 | 581,38 | 55.712.600 | | 2001-05-11 | 00:00:00 | 581,74 | 584,28 | 577,91 | 583,06 | 54.670.100 | | 2001-05-14 | 00:00:00 | 585,13 | 588,13 | 580,82 | 584,08 | 52.695.500 | | 2001-05-15 | 00:00:00 | 583,73 | 585,74 | 579,08 | 581,30 | 55.755.200 | | 2001-05-16 | 00:00:00 | 578,68 | 585,67 | 572,36 | 572,40 | 52.925.200 | | 2001-05-17 | 00:00:00 | 588,15 | 596,39 | 585,59 | 596,39 | 56.511.200 | | 2001-05-18 | 00:00:00 | 594,56 | 600,54 | 591,63 | 600,54 | 59.539.700 | | 2001-05-21 | 00:00:00 | 606,87 | 620,89 | 606,46 | 618,96 | 75.010.000 | | 2001-05-22 | 00:00:00 | 628,82 | 630,08 | 617,99 | 617,99 | 79.430.300 | | 2001-05-23 | 00:00:00 | 620,03 | 625,80 | 616,56 | 622,60 | 52.629.100 | | 2001-05-24 | 00:00:00 | 614,22 | 624,46 | 612,62 | 622,28 | 56.154.200 | | 2001-05-25 | 00:00:00 | 626,97 | 633,16 | 623,05 | 624,11 | 63.424.400 | | 2001-05-28 | 00:00:00 | 620,20 | 622,67 | 618,14 | 618,47 | 43.484.100 | | 2001-05-29 | 00:00:00 | 616,94 | 632,09 | 615,87 | 632,05 | 53.044.200 | | 2001-05-30 | 00:00:00 | 629,45 | 629,90 | 620,95 | 628,42 | 44.965.600 | | 2001-05-31 | 00:00:00 | 612,45 | 617,66 | 608,80 | 612,16 | 38.498.300 | | 2001-06-01 | 00:00:00 | 615,67 | 617,09 | 603,84 | 607,07 | 35.879.100 | | 2001-06-04 | 00:00:00 | 609,06 | 613,21 | 606,72 | 610,91 | 34.132.300 | | 2001-06-05 | 00:00:00 | 612,63 | 615,00 | 597,66 | 597,66 | 36.031.300 | | 2001-06-06 | 00:00:00 | 612,63 | 615,00 | 597,66 | 597,66 | 36.031.300 | | 2001-06-07 | 00:00:00 | 594,28 | 601,35 | 594,28 | 601,14 | 32.804.300 | | 2001-06-08 | 00:00:00 | 608,48 | 621,90 | 608,33 | 621,78 | 44.248.300 | | 2001-06-11 | 00:00:00 | 612,46 | 615,41 | 607,20 | 608,23 | 34.012.300 | | 2001-06-12 | 00:00:00 | 605,36 | 611,88 | 603,91 | 607,15 | 31.987.700 | | 2001-06-13 | 00:00:00 | 611,79 | 614,05 | 607,48 | 614,05 | 39.241.500 | | 2001-06-14 | 00:00:00 | 612,96 | 623,37 | 610,36 | 613,75 | 42.052.000 | | 2001-06-15 | 00:00:00 | 609,54 | 618,96 | 604,37 | 618,96 | 37.583.000 | | 2001-06-18 | 00:00:00 | 617,66 | 619,82 | 607,93 | 608,78 | 47.420.700 | | 2001-06-19 | 00:00:00 | 606,04 | 615,85 | 605,80 | 608,91 | 43.662.500 | | 2001-06-20 | 00:00:00 | 603,29 | 604,78 | 593,75 | 595,72 | 44.047.500 | | 2001-06-21 | 00:00:00 | 597,72 | 599,76 | 589,46 | 595,53 | 40.419.600 | | 2001-06-22 | 00:00:00 | 597,34 | 602,70 | 593,33 | 599,08 | 39.523.700 | | 2001-06-25 | 00:00:00 | 597,37 | 602,77 | 594,04 | 598,02 | 30.986.700 | | 2001-06-26 | 00:00:00 | 597,81 | 598,96 | 586,12 | 588,71 | 31.273.500 | | 2001-06-27 | 00:00:00 | 587,31 | 590,74 | 580,75 | 584,76 | 33.038.900 | | 2001-06-28 | 00:00:00 | 585,66 | 591,03 | 582,91 | 583,27 | 268.800 | | 2001-06-29 | 00:00:00 | 594,02 | 595,13 | 589,18 | 595,13 | 225.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
