Posco ADR (PKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12-12-2022	94.738	0,46%	54,02	53,56	54,22	54,17
09-12-2022	57.575	-1,35%	54,08	53,86	54,78	53,92
08-12-2022	73.603	-0,65%	54,69	54,45	55,05	54,66
07-12-2022	73.171	0,92%	54,90	54,83	55,31	55,02
06-12-2022	278.828	-2,08%	54,72	54,29	55,12	54,52
05-12-2022	292.145	-2,21%	56,67	55,57	56,84	55,68
02-12-2022	179.915	-0,16%	56,20	56,21	57,22	56,94
01-12-2022	225.466	-0,05%	56,54	56,61	57,50	57,03
30-11-2022	270.943	3,11%	56,54	56,08	57,44	57,06
29-11-2022	169.516	1,45%	55,26	55,11	55,61	55,34
28-11-2022	173.997	-1,52%	54,84	54,45	55,21	54,46
25-11-2022	134.980	1,89%	55,26	55,185	55,5164	55,5799
24-11-2022	152.357	0,42%	53,78	53,741	54,66	54,55
23-11-2022	152.357	0,42%	53,78	53,741	54,66	54,55
22-11-2022	192.110	2,03%	53,98	53,94	54,425	54,32
21-11-2022	151.566	-1,33%	52,89	52,6696	53,34	53,24
18-11-2022	144.031	1,09%	54,06	53,61	54,09	53,96
17-11-2022	320.276	2,12%	52,50	52,43	53,30	53,38
16-11-2022	350.638	-0,92%	53,97	53,76	54,29	53,75
15-11-2022	318.263	-1,84%	55,97	54,72	56,32	55,02
14-11-2022	197.051	1,87%	49,11	54,93	55,72	55,64
11-11-2022	97.368	3,43%	49,11	53,545	54,34	54,35
10-11-2022	202.902	5,55%	49,11	51,705	52,67	52,64
09-11-2022	206.162	1,36%	49,11	49,73	51,20	49,80
08-11-2022	141.290	-2,62%	49,11	48,805	49,55	49,42
07-11-2022	126.182	3,68%	49,33	48,295	49,45	48,69
04-11-2022	184.367	4,49%	44,47	45,95	47,07	46,925
03-11-2022	114.039	2,92%	44,47	44,191	45,15	45,13
02-11-2022	186.018	-1,39%	45,20	43,77	45,19	43,85
01-11-2022	108.594	3,14%	44,99	44,46	45,07	44,74
31-10-2022	90.940	1,05%	43,01	42,95	43,66	43,38
28-10-2022	75.804	0,19%	43,62	42,29	43,09	42,93
27-10-2022	88.507	1,73%	43,62	42,94	43,835	42,94
26-10-2022	94.933	0,48%	41,95	41,995	42,61	42,24
25-10-2022	120.794	-0,24%	41,95	41,80	42,56	42,35
24-10-2022	119.319	-6,70%	43,51	42,395	43,565	42,45
21-10-2022	125.328	4,27%	43,29	43,29	44,95	44,95
20-10-2022	89.791	0,28%	44,03	43,8749	44,91	44,105
19-10-2022	107.033	1,45%	43,87	43,58	44,06	43,99
18-10-2022	82.828	-2,14%	43,93	43,01	43,935	43,38
17-10-2022	102.210	3,49%	43,39	43,002	43,51	43,25
14-10-2022	181.060	0,19%	42,78	41,56	42,74	41,93
13-10-2022	99.583	0,29%	40,42	40,18	42,035	41,85
12-10-2022	103.480	4,42%	40,9785	40,69	41,47	41,39
11-10-2022	164.938	1,51%	40,9785	39,50	40,9785	39,70
10-10-2022	352.796	0,66%	39,3585	38,61	39,515	39,45
07-10-2022	83.859	0,05%	39,37	39,03	39,66	39,25
06-10-2022	122.132	-0,41%	40,1985	39,145	40,1985	39,25
05-10-2022	76.724	-1,48%	40,50	38,95	40,50	39,37
04-10-2022	99.951	5,88%	39,82	39,43	40,12	39,96
03-10-2022	107.168	5,16%	36,61	36,61	38,50	38,50
30-09-2022	133.106	-3,73%	37,18	36,54	37,53	36,61
29-09-2022	157.110	-5,38%	38,29	37,59	38,31	38,00
28-09-2022	123.900	1,39%	39,41	39,37	40,27	40,13
27-09-2022	131.030	1,44%	40,06	39,23	40,17	39,58
26-09-2022	100.468	-3,92%	39,44	38,9124	39,72	39,02
23-09-2022	112.078	-3,36%	41,32	40,21	41,38	40,61
22-09-2022	230.040	-0,87%	42,235	41,75	42,3299	42,03
21-09-2022	254.873	-1,03%	42,80	42,37	43,60	42,37
20-09-2022	175.032	1,28%	42,54	42,335	42,9525	42,82
19-09-2022	117.051	1,51%	41,465	41,43	42,37	42,28
16-09-2022	169.128	0,53%	41,12	41,01	41,67	41,68
15-09-2022	143.735	-2,22%	41,82	41,21	42,12	41,46
14-09-2022	93.662	-2,21%	43,03	42,03	43,05	42,40
13-09-2022	130.048	-3,43%	44,19	43,235	44,46	43,40
12-09-2022	85.621	0,89%	44,19	44,84	45,50	44,97
09-09-2022	101.029	-0,85%	44,19	44,175	44,7632	44,59
08-09-2022	109.024	-0,36%	43,97	43,28	43,96	44,97
07-09-2022	106.366	-0,92%	44,61	44,31	45,215	45,13
06-09-2022	126.405	-2,71%	45,47	45,30	45,8492	45,55
05-09-2022	200.057	-2,71%	45,47	44,74	45,55	44,91
02-09-2022	200.057	-2,71%	45,47	44,74	45,55	44,91
01-09-2022	153.118	-1,89%	46,49	45,6175	46,54	46,13
31-08-2022	169.099	2,08%	47,05	46,495	47,21	47,02
30-08-2022	101.231	1,34%	46,79	45,5511	46,94	46,04
29-08-2022	184.501	-0,13%	45,04	44,93	45,615	45,43
26-08-2022	90.932	-3,30%	46,93	45,43	47,01	45,49
25-08-2022	123.373	2,84%	46,71	46,4105	46,99	47,03
24-08-2022	124.042	-1,83%	45,78	45,58	46,052	45,70
23-08-2022	161.273	1,37%	46,37	46,336	46,97	46,55
22-08-2022	71.903	-2,71%	46,22	45,70	46,1341	45,88
19-08-2022	59.521	-2,24%	47,56	46,99	47,56	47,16
18-08-2022	66.545	-0,95%	48,40	48,18	48,4699	48,23
17-08-2022	96.098	-2,11%	48,94	48,56	49,09	48,69
16-08-2022	55.560	0,10%	49,35	49,37	50,05	49,74
15-08-2022	32.605	-1,10%	49,70	49,3374	49,84	49,68
12-08-2022	49.242	0,56%	50,12	49,82	50,30	50,20