Posco ADR (PKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,05%	73,45	73,43	74,26	74,21
17/05/2024	28.351	-0,05%	73,45	73,43	74,26	74,21
16/05/2024	16.231	-1,09%	74,57	74,135	74,57	74,27
15/05/2024	25.818	1,39%	73,305	74,51	75,30	75,10
14/05/2024	32.428	0,72%	73,215	73,45	74,08	74,07
13/05/2024	45.209	0,93%	73,215	73,23	74,39	73,54
10/05/2024	40.683	-1,03%	73,69	72,75	73,41	72,85
09/05/2024	21.709	0,34%	72,76	72,63	73,5751	73,60
08/05/2024	25.148	-1,56%	74,85	73,27	73,86	73,31
07/05/2024	16.300	-0,77%	75,21	74,31	74,81	74,47
06/05/2024	21.339	0,47%	75,21	74,96	75,54	75,05
03/05/2024	27.331	2,11%	74,62	74,48	75,05	74,71
02/05/2024	38.617	1,67%	72,55	72,1417	73,56	73,24
01/05/2024	32.701	0,60%	71,61	71,37	73,06	71,98
30/04/2024	75.615	-3,35%	72,78	71,605	73,14	71,65
29/04/2024	53.796	3,53%	71,41	73,5013	74,19	74,13
26/04/2024	37.497	0,85%	71,41	71,34	71,72	71,64
25/04/2024	38.957	-0,43%	71,00	69,365	71,40	71,07
24/04/2024	96.758	-0,11%	72,13	71,115	72,17	71,40
23/04/2024	41.291	-0,07%	71,23	71,05	71,65	71,55
22/04/2024	96.333	1,49%	71,225	70,86	72,035	71,64
19/04/2024	25.729	0,70%	70,31	70,015	70,64	70,59
18/04/2024	53.446	3,24%	70,585	69,61	70,80	70,10
17/04/2024	56.838	-0,86%	68,15	67,5252	68,985	67,90
16/04/2024	90.974	-2,13%	70,71	67,895	69,13	68,52
15/04/2024	207.690	-0,33%	70,71	69,48	71,10	70,12
12/04/2024	59.558	-4,52%	71,84	70,395	71,93	70,35
11/04/2024	30.607	1,07%	73,60	73,01	73,98	73,68
10/04/2024	64.982	-3,76%	73,60	72,28	73,71	72,90
09/04/2024	45.834	1,05%	75,25	74,58	75,72	75,75
08/04/2024	38.209	1,92%	74,77	74,305	75,4336	74,96
05/04/2024	41.642	-0,60%	75,68	73,08	73,99	73,53
04/04/2024	45.440	-1,22%	75,68	73,955	75,90	73,98
03/04/2024	46.678	-1,21%	74,26	73,95	75,12	74,87
02/04/2024	70.162	-1,16%	77,58	75,53	76,33	75,79
01/04/2024	41.320	-2,18%	77,58	76,55	78,06	76,71
28/03/2024	32.910	-1,62%	79,27	78,10	78,7116	78,395
27/03/2024	25.763	0,64%	79,27	79,11	80,11	80,16
26/03/2024	16.275	-1,09%	80,575	79,45	80,335	79,65
25/03/2024	17.055	1,50%	79,95	79,95	80,91	80,496
22/03/2024	19.650	-1,71%	80,39	79,2599	80,38	79,46
21/03/2024	35.995	-0,37%	81,62	80,77	81,74	80,82
20/03/2024	33.508	0,42%	79,73	79,52	81,40	81,12
19/03/2024	35.849	-1,87%	80,76	80,451	81,10	80,76
18/03/2024	21.156	1,13%	82,62	82,12	83,01	82,30
15/03/2024	27.886	-1,28%	84,045	80,9238	81,73	81,47
14/03/2024	36.845	-3,11%	84,045	82,25	84,19	82,53
13/03/2024	19.932	-0,08%	85,51	84,65	85,30	85,10
12/03/2024	44.459	2,73%	85,51	84,8948	85,8442	85,17
11/03/2024	23.013	-1,05%	83,38	82,52	83,36	82,95
08/03/2024	23.792	-0,89%	85,00	83,50	84,93	83,82
07/03/2024	32.388	1,61%	83,31	84,26	84,83	84,58
06/03/2024	23.794	-0,26%	83,31	83,00	83,9699	83,25
05/03/2024	32.134	-2,72%	84,04	83,01	84,09	83,47
04/03/2024	60.342	4,76%	85,53	85,53	86,07	85,80
01/03/2024	32.400	1,46%	80,48	80,79	82,01	82,01
29/02/2024	76.668	0,60%	80,48	79,87	81,14	80,72
28/02/2024	100.883	1,30%	80,50	80,01	81,23	80,24
27/02/2024	127.182	-2,29%	80,50	79,61	80,86	79,68
26/02/2024	17.471	-1,34%	81,58	81,16	81,63	81,55
23/02/2024	19.820	0,21%	81,58	81,935	82,66	82,66
22/02/2024	28.034	0,41%	82,35	81,935	82,6043	82,49
21/02/2024	19.032	0,18%	81,92	81,5283	82,168	82,15
20/02/2024	30.002	-1,22%	82,83	81,70	82,38	82,00
19/02/2024	16.995	0,00%	82,86	82,64	83,63	83,01
16/02/2024	16.995	1,18%	82,86	82,64	83,63	83,01
15/02/2024	32.802	1,52%	82,72	82,82	83,44	83,29
14/02/2024	33.962	2,51%	81,36	81,08	82,10	82,02
13/02/2024	47.670	-7,07%	80,78	79,59	81,64	80,01
12/02/2024	41.829	1,34%	85,35	85,0801	86,51	86,1694
09/02/2024	27.278	0,83%	83,94	84,24	84,97	85,03
08/02/2024	41.344	0,01%	83,94	84,24	84,83	84,41
07/02/2024	159.623	3,05%	81,80	83,94	84,695	84,40
06/02/2024	28.654	-1,33%	81,80	81,69	82,205	81,90
05/02/2024	89.710	-0,47%	82,86	81,96	83,04	83,00
02/02/2024	98.309	2,32%	83,83	82,6701	83,52	83,39
01/02/2024	172.643	4,49%	81,15	80,88	82,01	81,50
31/01/2024	57.125	-2,38%	79,70	77,69	80,01	78,00
30/01/2024	38.961	1,00%	80,01	79,67	80,25	79,90
29/01/2024	114.735	2,37%	77,59	78,40	79,21	79,11
26/01/2024	59.338	3,22%	77,59	76,70	77,795	77,26
25/01/2024	47.696	-0,49%	75,04	74,28	75,18	74,92
24/01/2024	83.738	2,02%	74,82	74,75	76,05	75,29
23/01/2024	133.581	-2,64%	74,21	73,32	75,00	73,80
22/01/2024	115.171	-3,81%	75,71	75,49	77,005	75,85
19/01/2024	55.418	-0,32%	79,40	77,60	78,88	78,88
18/01/2024	35.674	1,27%	78,46	78,9365	79,4815	79,185
17/01/2024	132.569	-3,94%	78,46	77,81	78,71	78,19
16/01/2024	41.963	-4,44%	82,14	81,1301	81,87	81,40
15/01/2024	21.269	0,19%	86,22	85,17	86,18	85,18
12/01/2024	21.269	0,19%	86,22	85,17	86,18	85,18
11/01/2024	30.625	-0,57%	85,75	84,64	85,95	85,02
10/01/2024	45.424	-1,12%	85,76	85,3701	85,925	85,54
09/01/2024	72.116	-4,25%	87,32	86,55	90,635	86,51
08/01/2024	80.263	-1,21%	89,58	89,30	90,635	90,35
05/01/2024	31.096	1,94%	89,68	91,10	92,21	91,46
04/01/2024	43.670	-0,21%	89,68	89,46	90,24	89,78
03/01/2024	75.661	-2,49%	93,05	89,8319	90,67	89,98
02/01/2024	61.558	-2,92%	93,05	91,64	93,16	92,33
29/12/2023	26.766	-0,37%	95,09	94,45	95,34	95,21