Posco ADR (PKX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
145.655 |
-2,06%
|
52,34
|
51,141
|
52,99
|
51,27
|
| 22/10/2026 |
106.626 |
-6,08%
|
54,10
|
52,12
|
54,10
|
52,35
|
| 21/10/2026 |
78.805 |
-0,91%
|
56,9695
|
55,255
|
56,9695
|
55,85
|
| 20/10/2026 |
76.273 |
-2,13%
|
56,90
|
56,18
|
57,32
|
56,22
|
| 19/10/2026 |
120.722 |
4,42%
|
58,57
|
56,50
|
58,77
|
57,40
|
| 16/10/2026 |
41.231 |
-0,54%
|
57,00
|
54,7886
|
57,00
|
54,97
|
| 15/10/2026 |
85.616 |
-2,69%
|
53,79
|
53,79
|
55,23
|
55,21
|
| 14/10/2026 |
98.341 |
1,34%
|
57,73
|
56,415
|
57,73
|
56,72
|
| 13/10/2026 |
124.991 |
0,65%
|
55,06
|
55,06
|
56,26
|
55,98
|
| 12/10/2026 |
111.353 |
-3,20%
|
56,20
|
55,51
|
56,20
|
55,64
|
| 09/10/2026 |
87.130 |
1,27%
|
57,60
|
56,9527
|
57,60
|
57,48
|
| 08/10/2026 |
134.376 |
0,87%
|
57,6494
|
56,50
|
57,6494
|
56,75
|
| 07/10/2026 |
98.282 |
-4,22%
|
58,07
|
55,86
|
58,07
|
56,26
|
| 06/10/2026 |
134.416 |
0,91%
|
59,00
|
58,64
|
59,4759
|
58,74
|
| 05/10/2026 |
87.483 |
1,11%
|
57,38
|
57,38
|
58,58
|
58,23
|
| 02/10/2026 |
81.964 |
2,60%
|
56,13
|
56,13
|
58,135
|
57,59
|
| 01/10/2026 |
101.239 |
-0,50%
|
56,41
|
55,40
|
56,87
|
56,13
|
| 30/09/2026 |
55.079 |
0,09%
|
56,94
|
56,33
|
57,05
|
56,41
|
| 29/09/2026 |
118.582 |
-2,56%
|
56,54
|
55,66
|
56,54
|
56,36
|
| 28/09/2026 |
112.587 |
1,56%
|
58,11
|
55,095
|
58,4265
|
57,84
|
| 25/09/2026 |
69.137 |
1,53%
|
57,74
|
56,4112
|
57,74
|
56,95
|
| 24/09/2026 |
120.623 |
-0,30%
|
57,00
|
55,63
|
57,00
|
56,06
|
| 23/09/2026 |
144.552 |
-4,71%
|
55,44
|
55,44
|
57,22
|
56,27
|
| 22/09/2026 |
76.876 |
1,69%
|
58,08
|
58,08
|
59,13
|
59,05
|
| 21/09/2026 |
105.816 |
-0,16%
|
57,50
|
57,50
|
58,57
|
58,07
|
| 18/09/2026 |
141.650 |
-3,03%
|
59,26
|
58,16
|
60,09
|
58,21
|
| 17/09/2026 |
92.025 |
1,49%
|
60,47
|
59,9989
|
60,48
|
60,09
|
| 16/09/2026 |
93.800 |
-3,16%
|
60,79
|
58,415
|
60,79
|
59,19
|
| 15/09/2026 |
91.677 |
2,45%
|
61,00
|
60,62
|
61,5218
|
61,10
|
| 14/09/2026 |
111.935 |
-5,23%
|
60,14
|
59,56
|
60,39
|
59,64
|
| 11/09/2026 |
102.012 |
2,18%
|
61,90
|
61,7205
|
62,99
|
62,94
|
| 10/09/2026 |
115.292 |
-1,39%
|
61,6623
|
61,1376
|
61,995
|
61,60
|
| 09/09/2026 |
110.460 |
1,56%
|
62,31
|
62,31
|
63,06
|
62,47
|
| 08/09/2026 |
103.972 |
-2,11%
|
62,00
|
61,41
|
62,19
|
61,51
|
| 04/09/2026 |
84.179 |
-0,66%
|
62,00
|
61,90
|
62,77
|
62,74
|
| 03/09/2026 |
156.374 |
2,77%
|
61,9033
|
61,9033
|
63,37
|
63,13
|
| 02/09/2026 |
93.327 |
0,48%
|
60,40
|
60,40
|
61,80
|
61,43
|
| 01/09/2026 |
109.439 |
-0,39%
|
61,98
|
60,87
|
62,00
|
61,11
|
| 31/08/2026 |
90.348 |
1,73%
|
61,26
|
60,61
|
61,77
|
61,35
|
| 28/08/2026 |
71.192 |
-1,43%
|
61,00
|
59,71
|
61,325
|
60,25
|
| 27/08/2026 |
125.907 |
4,66%
|
61,2679
|
60,00
|
61,37
|
61,15
|
| 26/08/2026 |
81.374 |
-1,59%
|
59,40
|
58,27
|
59,40
|
58,43
|
| 25/08/2026 |
79.891 |
1,30%
|
59,51
|
58,96
|
59,59
|
59,42
|
| 24/08/2026 |
86.364 |
2,22%
|
58,67
|
58,36
|
59,64
|
58,66
|
| 21/08/2026 |
77.847 |
-0,11%
|
56,89
|
56,80
|
58,0961
|
57,34
|
| 20/08/2026 |
76.866 |
-1,37%
|
57,66
|
56,981
|
57,7662
|
57,28
|
| 19/08/2026 |
121.712 |
1,88%
|
57,8955
|
57,56
|
58,98
|
58,07
|
| 18/08/2026 |
158.584 |
-3,42%
|
57,27
|
56,80
|
57,27
|
57,02
|
| 17/08/2026 |
119.482 |
0,80%
|
59,5628
|
58,52
|
59,5628
|
59,065
|
| 14/08/2026 |
107.219 |
3,57%
|
58,46
|
58,46
|
59,46
|
58,60
|
| 13/08/2026 |
145.790 |
-0,89%
|
57,84
|
56,54
|
57,84
|
56,58
|
| 12/08/2026 |
222.093 |
0,07%
|
57,01
|
56,83
|
57,5384
|
57,09
|
| 11/08/2026 |
80.487 |
-2,39%
|
56,53
|
56,53
|
57,9276
|
57,12
|
| 10/08/2026 |
159.467 |
1,01%
|
58,78
|
58,18
|
59,30
|
58,36
|
| 07/08/2026 |
143.616 |
3,14%
|
57,46
|
56,975
|
58,39
|
57,77
|
| 06/08/2026 |
127.312 |
2,34%
|
56,5757
|
53,09
|
56,5757
|
56,08
|
| 05/08/2026 |
137.970 |
0,18%
|
55,34
|
54,50
|
55,34
|
54,79
|
| 04/08/2026 |
140.464 |
3,60%
|
54,31
|
54,31
|
55,36
|
54,68
|
| 03/08/2026 |
117.961 |
-0,43%
|
53,17
|
52,3613
|
53,76
|
52,94
|
| 31/07/2026 |
116.577 |
-2,42%
|
51,99
|
53,00
|
53,5299
|
53,17
|
| 30/07/2026 |
272.801 |
11,68%
|
51,22
|
48,68
|
54,53
|
54,49
|
| 29/07/2026 |
207.527 |
-4,91%
|
50,00
|
48,50
|
50,03
|
48,68
|
| 28/07/2026 |
117.722 |
-3,48%
|
51,30
|
50,95
|
52,0848
|
51,20
|
| 27/07/2026 |
274.049 |
1,61%
|
53,60
|
52,66
|
53,60
|
53,10
|
| 24/07/2026 |
139.363 |
-1,84%
|
53,34
|
52,34
|
53,34
|
52,34
|
| 23/07/2026 |
206.491 |
3,07%
|
53,95
|
52,955
|
54,49
|
53,34
|
| 22/07/2026 |
128.841 |
0,10%
|
51,0001
|
51,0001
|
52,3885
|
51,81
|
| 21/07/2026 |
111.710 |
2,16%
|
50,66
|
50,66
|
51,7734
|
51,76
|
| 20/07/2026 |
189.970 |
-0,35%
|
50,45
|
50,2101
|
51,029
|
50,63
|
| 17/07/2026 |
152.442 |
-0,77%
|
50,2794
|
50,085
|
51,4888
|
50,80
|
| 16/07/2026 |
106.544 |
-1,27%
|
51,8033
|
51,12
|
51,945
|
51,20
|
| 15/07/2026 |
219.078 |
0,54%
|
52,02
|
51,34
|
53,00
|
51,89
|
| 14/07/2026 |
305.319 |
0,77%
|
51,06
|
51,06
|
52,1323
|
51,61
|
| 13/07/2026 |
148.178 |
-2,01%
|
52,43
|
51,10
|
52,43
|
51,22
|
| 10/07/2026 |
239.284 |
4,50%
|
51,53
|
51,53
|
52,955
|
52,28
|
| 09/07/2026 |
308.191 |
-2,54%
|
49,70
|
49,60
|
50,13
|
50,03
|
| 08/07/2026 |
201.812 |
0,18%
|
49,6589
|
49,6589
|
51,375
|
51,30
|
| 07/07/2026 |
186.223 |
-1,27%
|
51,00
|
50,47
|
51,62
|
51,25
|
| 06/07/2026 |
195.370 |
-0,42%
|
52,12
|
51,835
|
53,2481
|
51,96
|
| 02/07/2026 |
288.794 |
4,10%
|
51,02
|
50,39
|
52,75
|
52,12
|
| 01/07/2026 |
163.534 |
-2,70%
|
51,0086
|
49,925
|
51,2557
|
50,01
|
| 30/06/2026 |
200.833 |
-3,62%
|
51,60
|
50,82
|
51,60
|
51,38
|
| 29/06/2026 |
403.496 |
6,91%
|
53,30
|
52,7018
|
53,47
|
53,31
|
| 26/06/2026 |
298.524 |
-4,55%
|
50,19
|
49,445
|
50,21
|
49,96
|
| 25/06/2026 |
272.517 |
-2,56%
|
53,01
|
51,68
|
53,44
|
52,17
|
| 24/06/2026 |
313.428 |
-1,04%
|
54,6812
|
53,01
|
54,6812
|
53,52
|
| 23/06/2026 |
540.001 |
-6,62%
|
52,65
|
52,65
|
55,035
|
54,08
|
| 18/06/2026 |
234.043 |
-3,07%
|
61,40
|
57,84
|
61,40
|
57,84
|
| 17/06/2026 |
137.843 |
-2,98%
|
64,918
|
62,54
|
64,918
|
62,57
|
| 16/06/2026 |
152.698 |
-1,14%
|
65,1192
|
64,225
|
65,425
|
64,46
|
| 15/06/2026 |
128.963 |
2,99%
|
67,0562
|
65,00
|
67,0562
|
65,21
|
| 12/06/2026 |
148.637 |
3,55%
|
62,06
|
62,06
|
63,70
|
63,32
|
| 11/06/2026 |
212.829 |
4,09%
|
60,74
|
59,045
|
61,27
|
61,15
|
| 10/06/2026 |
155.550 |
-2,39%
|
60,36
|
58,73
|
60,40
|
58,73
|
| 09/06/2026 |
284.373 |
-0,66%
|
61,00
|
59,10
|
62,32
|
60,38
|
| 08/06/2026 |
297.532 |
-1,33%
|
59,5519
|
59,50
|
60,95
|
60,82
|
| 05/06/2026 |
391.733 |
-7,82%
|
62,76
|
60,83
|
63,07
|
61,59
|
| 04/06/2026 |
302.778 |
-2,67%
|
66,00
|
65,08
|
67,45
|
66,67
|
| 03/06/2026 |
193.744 |
-0,59%
|
68,50
|
67,735
|
69,076
|
68,53
|
| 02/06/2026 |
220.108 |
-1,82%
|
66,30
|
66,05
|
69,00
|
68,94
|
