Posco ADR (PKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	82.642	-0,10%	70,77	70,636	71,47	70,77
02-05-2023	77.431	0,33%	70,93	70,47	70,97	70,84
01-05-2023	64.110	-0,72%	70,965	70,48	71,15	70,61
28-04-2023	76.518	-1,25%	70,60	70,39	71,155	71,12
27-04-2023	305.106	3,39%	72,16	71,24	72,285	72,02
26-04-2023	239.766	-1,02%	69,68	69,41	70,10	69,66
25-04-2023	134.721	-6,39%	71,16	70,24	71,22	70,38
24-04-2023	100.456	0,62%	74,88	74,78	75,29	75,18
21-04-2023	118.117	-2,95%	74,80	74,32	74,99	74,72
20-04-2023	178.620	-0,25%	76,99	76,74	77,645	76,99
19-04-2023	122.132	-2,80%	77,56	76,71	77,94	77,18
18-04-2023	238.023	-0,43%	79,25	78,65	79,55	79,40
17-04-2023	344.543	2,19%	79,98	79,32	80,03	79,74
14-04-2023	376.354	4,89%	79,26	77,42	79,47	78,03
13-04-2023	152.293	-0,92%	74,88	74,21	75,25	74,39
12-04-2023	340.266	0,58%	75,63	75,09	76,31	74,90
11-04-2023	336.127	0,26%	74,67	74,27	75,485	74,47
10-04-2023	379.633	9,35%	75,20	73,62	75,30	74,28
06-04-2023	143.586	-2,60%	68,19	67,78	68,36	67,93
05-04-2023	250.734	2,53%	70,52	69,00	70,69	69,74
04-04-2023	296.144	-7,86%	69,92	67,81	69,92	68,02
03-04-2023	247.009	5,90%	73,73	73,41	74,12	73,80
31-03-2023	210.876	6,04%	70,17	69,56	70,6298	69,68
30-03-2023	33.977	0,89%	65,40	65,33	65,66	65,71
29-03-2023	56.554	0,03%	65,48	65,05	65,528	65,13
28-03-2023	77.209	2,02%	64,76	64,70	65,47	65,11
27-03-2023	75.718	3,19%	63,71	63,265	63,97	63,82
24-03-2023	40.172	-1,97%	62,03	61,00	62,03	61,85
23-03-2023	64.857	0,46%	63,93	62,53	64,16	63,09
22-03-2023	80.394	2,38%	62,71	62,76	64,005	62,80
21-03-2023	126.817	-0,47%	61,43	61,15	61,965	61,34
20-03-2023	51.056	1,33%	61,21	61,13	61,72	61,63
17-03-2023	124.343	-1,95%	61,28	60,83	61,49	60,82
16-03-2023	113.014	3,78%	60,72	60,37	62,04	62,03
15-03-2023	223.981	-1,55%	60,50	58,68	60,525	59,79
14-03-2023	117.093	-0,90%	60,66	60,215	61,16	60,73
13-03-2023	101.052	1,66%	61,30	60,845	61,66	61,28
10-03-2023	71.492	-0,51%	61,25	60,14	61,56	60,28
09-03-2023	65.556	-3,24%	61,31	60,49	61,58	60,59
08-03-2023	48.327	-0,02%	62,37	62,32	62,73	62,62
07-03-2023	71.927	-0,45%	63,52	62,34	63,90	62,63
06-03-2023	48.254	-2,63%	63,52	62,721	63,50	62,91
03-03-2023	67.829	0,12%	64,18	63,84	64,63	64,61
02-03-2023	72.416	3,12%	63,88	63,19	64,555	64,53
01-03-2023	105.993	2,61%	61,89	61,71	63,06	62,58
28-02-2023	65.178	-0,54%	60,64	60,38	61,44	60,99
27-02-2023	124.754	-0,29%	61,29	61,16	61,68	61,32
24-02-2023	49.762	-3,06%	60,96	60,67	61,50	61,50
23-02-2023	45.578	0,29%	63,88	63,07	63,95	63,44
22-02-2023	73.253	-2,89%	63,36	63,07	63,73	63,26
21-02-2023	116.593	1,72%	65,48	65,01	66,18	65,14
20-02-2023	266.919	-0,33%	64,54	64,00	64,68	64,04
17-02-2023	266.919	-0,33%	64,54	64,00	64,68	64,04
16-02-2023	122.903	1,87%	63,08	63,05	64,63	64,25
15-02-2023	85.299	3,29%	63,05	62,60	63,085	63,07
14-02-2023	32.130	1,55%	60,20	60,04	61,06	61,06
13-02-2023	25.014	1,25%	60,15	59,76	60,3533	60,13
10-02-2023	25.597	-1,05%	59,20	59,05	59,41	59,39
09-02-2023	56.828	1,90%	61,03	59,82	61,04	60,02
08-02-2023	37.560	-0,99%	59,23	58,93	59,37	58,90
07-02-2023	40.427	0,54%	59,28	58,8002	59,62	59,49
06-02-2023	50.573	-2,81%	59,40	58,80	59,505	59,17
03-02-2023	49.669	-2,13%	61,14	60,72	61,71	60,70
02-02-2023	43.152	-1,59%	62,50	61,61	62,55	62,02
01-02-2023	44.184	1,79%	61,80	61,75	63,31	63,02
31-01-2023	68.163	-0,21%	60,92	60,90	61,903	61,91
30-01-2023	55.558	-1,12%	61,92	61,76	62,19	62,04
27-01-2023	53.527	-2,21%	63,14	62,60	63,45	62,74
26-01-2023	83.264	3,50%	64,00	63,32	64,29	64,16
25-01-2023	57.404	-1,46%	61,12	60,89	61,975	61,99
24-01-2023	52.710	-0,06%	62,69	62,412	62,97	62,91
23-01-2023	48.215	0,16%	63,12	62,61	63,305	62,95
20-01-2023	126.329	2,83%	62,28	61,86	62,81	62,85
19-01-2023	32.063	0,81%	61,55	60,76	61,33	61,12
18-01-2023	54.631	-1,08%	61,39	60,61	61,45	60,63
17-01-2023	48.633	-0,23%	61,69	61,1601	61,75	61,29
16-01-2023	242.475	3,13%	61,49	61,082	61,58	61,61
13-01-2023	242.475	3,13%	61,49	61,082	61,58	61,61
12-01-2023	186.777	0,93%	59,28	58,79	59,97	59,74
11-01-2023	63.041	-0,59%	59,20	58,84	59,35	59,19
10-01-2023	67.529	1,33%	58,95	58,47	59,55	59,54
09-01-2023	82.839	1,63%	58,235	58,09	58,879	58,76
06-01-2023	62.469	5,87%	56,89	56,61	57,99	58,05
05-01-2023	54.877	-0,09%	54,55	54,485	55,225	54,83
04-01-2023	64.262	2,70%	54,30	54,27	54,92	54,88
03-01-2023	71.416	-1,89%	53,50	53,13	53,89	53,44
02-01-2023	107.286	0,33%	54,91	54,3162	55,04	55,14
30-12-2022	107.286	0,33%	54,91	54,3162	55,04	55,14
29-12-2022	70.355	-2,61%	54,93	54,60	55,01	54,96
28-12-2022	68.914	-0,18%	57,20	56,24	57,22	56,43
27-12-2022	42.940	1,38%	56,71	56,421	56,93	56,53
23-12-2022	17.179	0,83%	55,905	55,57	55,955	55,79
22-12-2022	62.673	-0,65%	55,76	54,62	55,7429	55,33
21-12-2022	60.421	2,35%	55,58	55,29	55,75	55,69
20-12-2022	55.061	1,97%	54,12	54,12	54,69	54,41
19-12-2022	52.457	0,79%	53,93	53,03	53,86	53,36
16-12-2022	74.955	-0,17%	52,84	52,605	53,08	52,94
15-12-2022	44.208	-2,39%	53,46	52,84	53,48	53,03
14-12-2022	73.482	-1,84%	54,85	53,93	54,87	54,33
13-12-2022	79.915	2,18%	55,91	55,11	56,04	55,35