Posco ADR (PKX)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
43.994 |
0,00%
|
66,99
|
66,35
|
67,12
|
66,35
|
17-07-2024 |
43.994 |
-2,51%
|
66,99
|
66,35
|
67,12
|
66,35
|
16-07-2024 |
19.807 |
-1,90%
|
67,50
|
67,50
|
68,13
|
68,06
|
15-07-2024 |
25.971 |
-2,84%
|
69,69
|
69,21
|
70,13
|
69,38
|
12-07-2024 |
19.338 |
0,66%
|
71,23
|
71,23
|
71,72
|
71,41
|
11-07-2024 |
48.693 |
5,52%
|
70,72
|
70,60
|
71,30
|
70,94
|
10-07-2024 |
21.636 |
-0,05%
|
66,84
|
66,82
|
67,24
|
67,23
|
09-07-2024 |
16.174 |
-1,51%
|
67,90
|
67,26
|
67,90
|
67,26
|
08-07-2024 |
21.375 |
-0,16%
|
68,46
|
68,20
|
68,50
|
68,29
|
05-07-2024 |
17.877 |
0,86%
|
68,35
|
67,74
|
68,40
|
68,40
|
04-07-2024 |
15.776 |
0,00%
|
67,21
|
67,21
|
68,04
|
67,82
|
03-07-2024 |
15.776 |
1,59%
|
67,21
|
67,21
|
68,04
|
67,82
|
02-07-2024 |
32.730 |
0,17%
|
66,05
|
66,01
|
66,76
|
66,76
|
01-07-2024 |
19.731 |
1,38%
|
66,81
|
66,50
|
67,09
|
66,65
|
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
|