Posco ADR (PKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	52.934	0,36%	96,45	95,541	96,981	95,61
27-12-2023	46.529	3,20%	92,00	95,20	96,1789	95,27
26-12-2023	50.316	-1,50%	92,00	91,94	92,5662	92,32
22-12-2023	43.452	-0,79%	93,33	93,25	94,05	93,73
21-12-2023	41.396	0,81%	94,58	93,6587	94,7497	94,47
20-12-2023	40.119	-2,04%	94,58	93,66	95,39	93,56
19-12-2023	78.285	1,24%	92,14	94,46	95,76	95,409
18-12-2023	145.061	3,10%	92,14	93,76	94,48	94,24
15-12-2023	101.722	0,89%	92,14	91,369	92,58	91,42
14-12-2023	128.548	1,41%	89,86	89,795	91,29	90,57
13-12-2023	118.467	0,20%	86,48	85,885	89,495	89,31
12-12-2023	19.729	-0,41%	88,66	88,38	89,16	89,09
11-12-2023	60.651	-0,35%	88,66	88,61	89,50	89,54
08-12-2023	76.589	3,81%	89,80	89,36	90,345	89,60
07-12-2023	80.707	0,77%	86,75	84,80	86,47	86,16
06-12-2023	97.574	-3,60%	88,28	85,41	86,97	85,50
05-12-2023	63.412	-2,10%	88,28	87,8975	88,88	88,74
04-12-2023	63.840	-2,98%	91,09	90,45	91,70	90,64
01-12-2023	66.109	0,33%	93,64	90,87	93,54	93,51
30-11-2023	49.959	-0,53%	93,64	92,758	93,43	93,29
29-11-2023	34.871	0,84%	93,86	93,665	94,38	93,77
28-11-2023	30.132	2,58%	92,39	92,39	93,33	92,92
27-11-2023	69.237	-0,58%	90,19	90,094	90,75	90,58
24-11-2023	11.946	-0,09%	91,08	90,86	91,21	91,11
23-11-2023	23.888	-0,12%	91,03	90,665	91,48	91,19
22-11-2023	23.823	-0,13%	91,03	90,665	91,48	91,18
21-11-2023	53.694	-1,22%	91,58	91,205	92,22	91,30
20-11-2023	78.199	2,83%	91,58	91,56	92,745	92,41
17-11-2023	45.689	-0,22%	89,83	89,51	90,04	89,87
16-11-2023	52.268	-0,80%	90,00	89,66	90,50	90,14
15-11-2023	94.581	-1,29%	91,32	90,75	91,75	90,84
14-11-2023	91.900	7,20%	89,81	89,82	92,12	92,07
13-11-2023	74.043	-0,58%	85,95	85,51	86,30	85,97
10-11-2023	69.912	-0,71%	85,57	85,50	86,45	86,47
09-11-2023	37.051	-0,58%	88,50	87,00	88,50	87,12
08-11-2023	67.470	-1,96%	88,96	87,23	88,44	87,63
07-11-2023	150.936	-7,86%	88,96	87,80	89,44	89,38
06-11-2023	326.711	16,25%	96,80	95,36	98,00	97,00
03-11-2023	106.292	3,47%	83,22	83,02	83,89	83,44
02-11-2023	139.137	5,43%	80,00	80,22	80,879	80,625
01-11-2023	174.958	-0,05%	76,24	74,68	76,86	76,47
31-10-2023	164.531	-4,80%	80,51	75,90	76,645	76,51
30-10-2023	100.648	3,08%	80,51	80,065	80,83	80,37
27-10-2023	121.194	-0,21%	78,41	77,794	78,94	77,935
26-10-2023	133.651	-3,96%	78,07	77,68	78,86	78,10
25-10-2023	197.610	-8,18%	88,00	81,15	82,99	81,32
24-10-2023	170.361	4,75%	88,00	87,925	89,0625	88,59
23-10-2023	94.784	1,48%	83,74	83,28	85,39	84,57
20-10-2023	182.752	-6,47%	84,135	83,43	84,745	83,34
19-10-2023	98.352	-2,63%	87,99	87,73	90,37	89,10
18-10-2023	49.643	-2,15%	92,33	91,255	92,60	91,51
17-10-2023	67.211	-0,67%	92,69	92,64	93,80	93,53
16-10-2023	87.280	0,06%	93,78	93,64	94,855	94,16
13-10-2023	48.275	-0,91%	95,17	93,64	95,23	94,10
12-10-2023	84.172	-0,38%	96,58	94,17	96,58	94,96
11-10-2023	96.564	2,93%	95,00	94,5702	95,435	95,32
10-10-2023	200.769	-4,35%	96,00	95,48	93,45	92,61
09-10-2023	88.797	0,18%	96,00	95,48	97,33	96,94
06-10-2023	68.188	0,68%	95,67	95,1275	97,52	96,77
05-10-2023	82.496	0,65%	94,77	94,79	96,395	96,12
04-10-2023	169.090	-2,89%	94,77	94,45	95,915	95,50
03-10-2023	160.528	-2,16%	99,61	98,30	100,58	98,34
02-10-2023	101.009	-1,94%	103,01	99,93	101,60	100,51
29-09-2023	39.800	0,48%	103,01	101,98	103,46	102,50
28-09-2023	44.401	1,67%	100,27	99,985	102,395	101,98
27-09-2023	63.176	0,90%	99,90	99,34	100,40	100,29
26-09-2023	71.609	-2,10%	100,85	99,26	100,69	99,70
25-09-2023	126.190	-4,36%	100,85	100,71	101,84	101,84
22-09-2023	65.008	-0,84%	107,36	106,27	107,82	106,48
21-09-2023	56.045	-3,14%	107,40	107,235	107,92	107,31