Posco ADR (PKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	33.185	-0,34%	112,81	110,74	112,805	110,79
19/09/2023	57.929	-2,19%	111,88	110,575	111,81	111,17
18/09/2023	140.712	4,62%	112,85	108,321	114,08	113,66
15/09/2023	122.772	3,63%	109,46	108,321	109,7804	108,64
14/09/2023	71.489	3,89%	104,405	104,11	105,31	104,82
13/09/2023	128.363	-2,40%	99,97	99,59	101,38	100,90
12/09/2023	96.126	-4,45%	109,29	102,9671	104,225	103,38
11/09/2023	46.196	-0,63%	109,29	107,3101	108,42	108,19
08/09/2023	42.502	2,42%	109,29	108,7904	109,69	108,88
07/09/2023	52.551	-1,97%	106,42	105,99	106,72	106,34
06/09/2023	56.221	-3,43%	109,18	108,25	109,73	108,40
05/09/2023	125.390	4,66%	111,94	111,7004	112,58	112,28
04/09/2023	66.472	-2,21%	107,00	106,735	107,58	107,33
01/09/2023	66.472	-2,21%	107,00	106,735	107,58	107,33
31/08/2023	63.904	-0,67%	109,79	109,365	110,205	109,72
30/08/2023	71.169	-1,45%	110,33	109,8351	111,00	110,46
29/08/2023	53.670	-0,24%	110,33	109,6545	112,085	112,07
28/08/2023	57.114	2,17%	111,94	111,70	112,62	112,37
25/08/2023	133.850	1,87%	108,93	108,335	110,4463	110,01
24/08/2023	142.358	3,46%	108,87	107,56	108,91	107,99
23/08/2023	55.730	0,11%	104,70	102,9795	104,7439	104,38
22/08/2023	60.221	0,47%	104,70	104,29	104,97	104,29
21/08/2023	102.270	1,26%	103,38	102,93	103,95	103,85
18/08/2023	63.649	-0,58%	101,76	101,76	103,015	102,56
17/08/2023	103.446	0,69%	107,865	102,72	104,33	103,15
16/08/2023	214.896	-4,09%	107,865	101,54	103,28	102,44
15/08/2023	133.281	-1,42%	107,865	106,61	107,9516	106,81
14/08/2023	79.706	-0,19%	108,02	107,575	108,89	108,35
11/08/2023	67.057	-2,99%	108,85	108,31	109,50	108,56
10/08/2023	120.395	-0,21%	113,67	111,69	113,93	111,90
09/08/2023	63.583	-0,74%	113,58	111,52	113,14	112,13
08/08/2023	140.979	4,36%	112,40	111,95	113,18	112,97
07/08/2023	200.595	-4,32%	107,84	107,33	108,75	108,30
04/08/2023	132.759	0,04%	112,755	112,48	114,80	113,19
03/08/2023	170.048	0,75%	112,43	112,64	114,885	113,14
02/08/2023	193.339	-5,59%	112,43	111,94	113,715	112,24
01/08/2023	176.483	-5,20%	120,25	118,245	120,49	118,96
31/07/2023	245.232	3,80%	125,24	124,535	125,49	125,49
28/07/2023	292.449	5,10%	120,96	119,30	120,91	120,88
27/07/2023	369.348	-9,99%	125,92	114,165	116,57	114,99
26/07/2023	454.648	-3,12%	125,92	125,4006	128,81	127,75
25/07/2023	999.583	11,57%	128,25	127,50	133,085	131,86
24/07/2023	1.559.379	17,40%	124,39	116,05	125,37	124,08
21/07/2023	456.974	9,11%	105,72	105,53	106,85	105,69
20/07/2023	112.856	-1,35%	97,36	96,59	97,6399	96,87
19/07/2023	212.369	1,05%	95,58	97,46	98,50	98,20
18/07/2023	258.708	3,88%	95,58	95,4101	97,23	97,18
17/07/2023	376.653	8,15%	87,26	92,895	94,06	93,55
14/07/2023	170.312	2,33%	87,26	86,09	87,66	86,50
13/07/2023	131.262	3,11%	84,325	83,77	84,53	84,53
12/07/2023	119.655	6,41%	81,11	81,04	82,42	81,98
11/07/2023	48.489	-0,01%	76,32	76,36	76,96	77,04
10/07/2023	28.714	-0,30%	76,32	76,09	76,99	77,05
07/07/2023	102.792	3,58%	76,32	76,30	77,35	77,28
06/07/2023	62.211	-2,39%	76,32	73,67	74,62	74,61
05/07/2023	92.132	-0,59%	76,32	76,13	77,11	76,44
04/07/2023	49.637	2,46%	76,32	76,33	76,85	75,77
03/07/2023	49.637	2,46%	76,32	76,33	76,85	75,77
30/06/2023	39.045	0,29%	73,89	73,87	74,22	73,95
29/06/2023	75.548	-1,15%	74,52	73,58	73,9899	73,74
28/06/2023	88.774	-3,99%	74,52	74,22	74,75	74,60
27/06/2023	71.232	1,52%	77,55	77,32	77,80	77,70
26/06/2023	51.125	2,59%	76,24	76,34	76,91	76,54
23/06/2023	29.664	-2,32%	74,60	74,52	74,87	74,57
22/06/2023	109.981	2,83%	76,23	75,78	76,33	76,34
21/06/2023	54.412	-0,63%	73,63	73,48	74,63	74,24
20/06/2023	41.008	-1,67%	74,73	74,29	74,80	74,71
19/06/2023	162.829	-0,62%	76,71	75,87	76,99	75,98
16/06/2023	162.829	-0,62%	76,71	75,87	76,99	75,98
15/06/2023	35.729	-0,88%	77,05	75,84	76,59	76,45
14/06/2023	80.445	0,30%	77,05	76,58	77,255	77,13
13/06/2023	52.715	1,12%	76,67	76,61	76,94	76,90
12/06/2023	37.549	0,00%	75,86	75,462	76,09	76,05
09/06/2023	41.060	1,06%	76,16	75,91	76,688	76,05
08/06/2023	34.035	1,14%	74,89	74,80	75,285	75,25
07/06/2023	46.392	-0,23%	73,58	74,38	75,04	74,40
06/06/2023	92.315	1,35%	73,58	73,57	74,53	74,57
05/06/2023	134.866	0,16%	74,09	73,265	74,19	73,58
02/06/2023	101.123	6,39%	72,37	72,37	73,43	73,46
01/06/2023	51.514	1,72%	68,24	68,09	69,21	69,05
31/05/2023	41.395	-0,73%	68,82	68,02	69,0199	67,88
30/05/2023	41.395	-0,73%	68,82	68,02	69,0199	68,20
29/05/2023	55.808	0,12%	68,27	68,13	68,74	68,70
26/05/2023	55.808	0,12%	68,27	68,13	68,74	68,70
25/05/2023	48.771	-1,14%	68,57	68,21	68,7799	68,62
24/05/2023	118.957	-1,57%	69,84	69,23	69,84	69,41
23/05/2023	121.699	0,74%	69,75	70,32	71,04	70,52