Posco ADR (PKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	20.905	0,00%	65,77	65,57	66,20	65,74
28/06/2024	20.905	0,66%	65,77	65,57	66,20	65,74
27/06/2024	23.128	-0,20%	65,42	64,99	65,47	65,31
26/06/2024	18.430	-1,01%	65,20	65,20	65,60	65,44
25/06/2024	48.067	-0,78%	66,10	65,61	66,26	66,11
24/06/2024	34.401	0,20%	66,53	66,44	66,82	66,63
21/06/2024	45.246	-1,53%	66,00	66,00	66,65	66,50
20/06/2024	22.700	0,27%	67,22	66,51	67,58	67,53
19/06/2024	32.213	0,00%	66,78	66,67	67,42	67,35
18/06/2024	32.213	-0,97%	66,78	66,67	67,42	67,35
17/06/2024	31.824	-0,16%	67,21	66,82	67,92	67,90
14/06/2024	31.548	0,55%	67,99	67,52	68,055	68,01
13/06/2024	34.277	-1,44%	68,25	67,23	68,20	67,62
12/06/2024	40.621	0,44%	69,50	68,60	69,72	68,74
11/06/2024	38.804	0,43%	68,00	67,99	68,54	68,52
10/06/2024	23.546	-0,51%	68,09	68,00	68,39	68,24
07/06/2024	31.797	-1,34%	69,92	68,53	69,57	68,63
06/06/2024	80.009	-0,13%	69,92	69,41	70,02	69,56
05/06/2024	25.444	2,72%	69,27	68,875	69,57	69,57
04/06/2024	43.322	-0,75%	67,55	67,3371	68,28	67,775
03/06/2024	41.217	1,22%	67,55	67,515	68,29	68,23
31/05/2024	62.597	-0,56%	67,55	66,70	67,555	67,38
30/05/2024	29.046	0,15%	67,98	67,50	68,0339	67,76
29/05/2024	44.894	-3,66%	67,98	67,73	68,18	67,71
28/05/2024	17.735	-0,38%	70,75	70,10	70,78	70,29
27/05/2024	18.905	0,00%	70,68	70,15	70,72	70,56
24/05/2024	18.905	-0,80%	70,68	70,15	70,72	70,56
23/05/2024	31.412	-1,10%	71,28	70,215	71,44	70,35
22/05/2024	34.207	-1,52%	71,07	70,9032	71,54	71,13
21/05/2024	21.757	-2,35%	72,43	72,18	72,68	72,225
20/05/2024	22.647	-0,45%	73,45	73,32	74,25	73,90
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