Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 78,300.00 | 78,700.00 | 76,300.00 | 77,600.00 | 77,600.00 | 31,317,563 |
| 18 abr 2024 | 78,800.00 | 80,100.00 | 78,300.00 | 79,600.00 | 79,600.00 | 21,370,190 |
| 17 abr 2024 | 80,700.00 | 80,800.00 | 78,900.00 | 78,900.00 | 78,900.00 | 22,611,631 |
| 16 abr 2024 | 81,200.00 | 81,300.00 | 79,400.00 | 80,000.00 | 80,000.00 | 31,949,845 |
| 15 abr 2024 | 82,900.00 | 83,200.00 | 81,200.00 | 82,200.00 | 82,200.00 | 26,663,772 |
| 12 abr 2024 | 84,700.00 | 84,900.00 | 83,200.00 | 83,700.00 | 83,700.00 | 17,061,770 |
| 11 abr 2024 | 83,200.00 | 84,700.00 | 82,500.00 | 84,100.00 | 84,100.00 | 25,538,009 |
| 09 abr 2024 | 84,500.00 | 84,900.00 | 83,100.00 | 83,600.00 | 83,600.00 | 23,725,956 |
| 08 abr 2024 | 85,200.00 | 86,000.00 | 84,500.00 | 84,500.00 | 84,500.00 | 18,953,232 |
| 05 abr 2024 | 84,500.00 | 85,000.00 | 83,800.00 | 84,500.00 | 84,500.00 | 18,883,752 |
| 04 abr 2024 | 85,200.00 | 85,500.00 | 84,300.00 | 85,300.00 | 85,300.00 | 25,248,934 |
| 03 abr 2024 | 84,300.00 | 85,000.00 | 83,500.00 | 84,100.00 | 84,100.00 | 30,493,347 |
| 02 abr 2024 | 82,900.00 | 85,000.00 | 82,900.00 | 85,000.00 | 85,000.00 | 37,077,944 |
| 01 abr 2024 | 83,200.00 | 83,300.00 | 82,000.00 | 82,000.00 | 82,000.00 | 20,116,513 |
| 29 mar 2024 | 81,200.00 | 82,500.00 | 80,900.00 | 82,400.00 | 82,400.00 | 27,126,366 |
| 28 mar 2024 | 79,400.00 | 81,000.00 | 79,200.00 | 80,800.00 | 80,800.00 | 25,084,812 |
| 27 mar 2024 | 79,200.00 | 80,000.00 | 79,200.00 | 79,800.00 | 79,800.00 | 17,424,595 |
| 26 mar 2024 | 79,700.00 | 80,100.00 | 79,200.00 | 79,900.00 | 79,900.00 | 30,551,494 |
| 25 mar 2024 | 79,600.00 | 79,800.00 | 77,800.00 | 78,200.00 | 78,200.00 | 18,703,996 |
| 22 mar 2024 | 79,600.00 | 79,900.00 | 77,800.00 | 78,900.00 | 78,900.00 | 26,724,761 |
| 21 mar 2024 | 79,200.00 | 79,300.00 | 77,700.00 | 79,300.00 | 79,300.00 | 44,569,799 |
| 20 mar 2024 | 73,700.00 | 77,200.00 | 73,400.00 | 76,900.00 | 76,900.00 | 50,106,297 |
| 19 mar 2024 | 72,300.00 | 73,000.00 | 71,700.00 | 72,800.00 | 72,800.00 | 15,376,066 |
| 18 mar 2024 | 72,600.00 | 73,000.00 | 72,500.00 | 72,800.00 | 72,800.00 | 11,520,348 |
| 15 mar 2024 | 73,400.00 | 73,700.00 | 72,300.00 | 72,300.00 | 72,300.00 | 22,580,555 |
| 14 mar 2024 | 74,400.00 | 74,500.00 | 73,600.00 | 74,300.00 | 74,300.00 | 22,545,539 |
| 13 mar 2024 | 73,700.00 | 74,100.00 | 73,500.00 | 74,100.00 | 74,100.00 | 15,243,134 |
| 12 mar 2024 | 72,600.00 | 73,500.00 | 72,100.00 | 73,300.00 | 73,300.00 | 13,011,654 |
| 11 mar 2024 | 72,900.00 | 73,100.00 | 72,300.00 | 72,400.00 | 72,400.00 | 9,740,504 |
| 08 mar 2024 | 72,800.00 | 73,400.00 | 72,600.00 | 73,300.00 | 73,300.00 | 19,271,349 |
| 07 mar 2024 | 73,100.00 | 73,300.00 | 72,200.00 | 72,200.00 | 72,200.00 | 14,516,963 |
| 06 mar 2024 | 73,200.00 | 73,500.00 | 72,700.00 | 72,900.00 | 72,900.00 | 21,547,905 |
| 05 mar 2024 | 74,600.00 | 74,800.00 | 73,700.00 | 73,700.00 | 73,700.00 | 19,505,125 |
| 04 mar 2024 | 74,300.00 | 75,000.00 | 74,000.00 | 74,900.00 | 74,900.00 | 23,210,474 |
| 29 feb 2024 | 72,600.00 | 73,400.00 | 72,000.00 | 73,400.00 | 73,400.00 | 21,176,403 |
| 28 feb 2024 | 72,900.00 | 73,900.00 | 72,800.00 | 73,200.00 | 73,200.00 | 11,795,859 |
| 27 feb 2024 | 73,100.00 | 73,400.00 | 72,700.00 | 72,900.00 | 72,900.00 | 13,201,981 |
| 26 feb 2024 | 72,300.00 | 73,200.00 | 72,200.00 | 72,800.00 | 72,800.00 | 14,669,352 |
| 23 feb 2024 | 73,600.00 | 74,200.00 | 72,900.00 | 72,900.00 | 72,900.00 | 16,225,166 |
| 22 feb 2024 | 73,800.00 | 73,900.00 | 72,700.00 | 73,100.00 | 73,100.00 | 15,208,934 |
| 21 feb 2024 | 73,400.00 | 73,700.00 | 72,900.00 | 73,000.00 | 73,000.00 | 11,503,495 |
| 20 feb 2024 | 73,700.00 | 73,700.00 | 72,800.00 | 73,300.00 | 73,300.00 | 14,681,477 |
| 19 feb 2024 | 72,800.00 | 73,900.00 | 72,800.00 | 73,800.00 | 73,800.00 | 12,726,404 |
| 16 feb 2024 | 73,300.00 | 73,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | 13,444,781 |
| 15 feb 2024 | 74,200.00 | 74,400.00 | 73,000.00 | 73,200.00 | 73,200.00 | 14,120,600 |
| 14 feb 2024 | 73,700.00 | 74,300.00 | 73,700.00 | 74,000.00 | 74,000.00 | 12,434,945 |
| 13 feb 2024 | 74,800.00 | 75,200.00 | 74,400.00 | 75,200.00 | 75,200.00 | 21,966,745 |
| 08 feb 2024 | 75,000.00 | 75,200.00 | 73,600.00 | 74,100.00 | 74,100.00 | 20,810,708 |
| 07 feb 2024 | 74,600.00 | 75,500.00 | 74,300.00 | 75,000.00 | 75,000.00 | 16,566,445 |
| 06 feb 2024 | 74,300.00 | 74,700.00 | 73,300.00 | 74,400.00 | 74,400.00 | 14,559,254 |
| 05 feb 2024 | 74,200.00 | 74,800.00 | 73,500.00 | 74,300.00 | 74,300.00 | 19,026,021 |
| 02 feb 2024 | 74,000.00 | 75,200.00 | 73,700.00 | 75,200.00 | 75,200.00 | 14,955,881 |
| 01 feb 2024 | 73,000.00 | 74,200.00 | 72,900.00 | 73,600.00 | 73,600.00 | 19,881,033 |
| 31 ene 2024 | 73,400.00 | 74,000.00 | 72,500.00 | 72,700.00 | 72,700.00 | 15,703,560 |
| 30 ene 2024 | 75,000.00 | 75,300.00 | 73,700.00 | 74,300.00 | 74,300.00 | 12,244,418 |
| 29 ene 2024 | 73,800.00 | 75,200.00 | 73,500.00 | 74,400.00 | 74,400.00 | 13,976,521 |
| 26 ene 2024 | 73,700.00 | 74,500.00 | 73,300.00 | 73,400.00 | 73,400.00 | 11,160,062 |
| 25 ene 2024 | 74,200.00 | 74,800.00 | 73,700.00 | 74,100.00 | 74,100.00 | 11,737,747 |
| 24 ene 2024 | 75,200.00 | 75,200.00 | 73,500.00 | 74,000.00 | 74,000.00 | 12,860,661 |
| 23 ene 2024 | 75,700.00 | 75,800.00 | 74,300.00 | 75,200.00 | 75,200.00 | 14,786,224 |
| 22 ene 2024 | 75,900.00 | 76,000.00 | 75,000.00 | 75,100.00 | 75,100.00 | 19,673,375 |
| 19 ene 2024 | 73,500.00 | 74,700.00 | 73,000.00 | 74,700.00 | 74,700.00 | 23,363,427 |
| 18 ene 2024 | 71,600.00 | 72,000.00 | 70,700.00 | 71,700.00 | 71,700.00 | 17,853,397 |
| 17 ene 2024 | 73,100.00 | 73,300.00 | 71,000.00 | 71,000.00 | 71,000.00 | 22,683,660 |
| 16 ene 2024 | 73,500.00 | 73,700.00 | 72,500.00 | 72,600.00 | 72,600.00 | 14,760,415 |
| 15 ene 2024 | 73,200.00 | 74,000.00 | 73,200.00 | 73,900.00 | 73,900.00 | 2,957,915 |
| 12 ene 2024 | 73,000.00 | 74,100.00 | 72,800.00 | 73,100.00 | 73,100.00 | 13,038,939 |
| 11 ene 2024 | 72,900.00 | 73,600.00 | 72,700.00 | 73,200.00 | 73,200.00 | 57,691,266 |
| 10 ene 2024 | 75,000.00 | 75,200.00 | 73,200.00 | 73,600.00 | 73,600.00 | 20,259,529 |
| 09 ene 2024 | 77,400.00 | 77,700.00 | 74,300.00 | 74,700.00 | 74,700.00 | 26,019,249 |
| 08 ene 2024 | 77,000.00 | 77,500.00 | 76,400.00 | 76,500.00 | 76,500.00 | 11,088,724 |
| 05 ene 2024 | 76,700.00 | 77,100.00 | 76,400.00 | 76,600.00 | 76,600.00 | 11,304,316 |
| 04 ene 2024 | 76,100.00 | 77,300.00 | 76,100.00 | 76,600.00 | 76,600.00 | 15,324,439 |
| 03 ene 2024 | 78,500.00 | 78,800.00 | 77,000.00 | 77,000.00 | 77,000.00 | 21,753,644 |
| 02 ene 2024 | 78,200.00 | 79,800.00 | 78,200.00 | 79,600.00 | 79,600.00 | 17,142,847 |
| 28 dic 2023 | 77,700.00 | 78,500.00 | 77,500.00 | 78,500.00 | 78,500.00 | 17,797,536 |
| 27 dic 2023 | 76,700.00 | 78,000.00 | 76,500.00 | 78,000.00 | 78,000.00 | 20,651,042 |
| 27 dic 2023 | 361 Dividendo | |||||
| 26 dic 2023 | 76,100.00 | 76,700.00 | 75,700.00 | 76,600.00 | 76,239.00 | 13,164,909 |
| 22 dic 2023 | 75,800.00 | 76,300.00 | 75,400.00 | 75,900.00 | 75,542.30 | 14,515,608 |
| 21 dic 2023 | 74,600.00 | 75,000.00 | 74,300.00 | 75,000.00 | 74,646.54 | 13,478,766 |
| 20 dic 2023 | 74,200.00 | 74,900.00 | 73,800.00 | 74,800.00 | 74,447.48 | 16,870,156 |
| 19 dic 2023 | 73,000.00 | 73,400.00 | 72,800.00 | 73,400.00 | 73,054.08 | 8,907,632 |
| 18 dic 2023 | 73,300.00 | 73,400.00 | 72,800.00 | 72,900.00 | 72,556.44 | 9,690,551 |
| 15 dic 2023 | 73,800.00 | 74,000.00 | 73,200.00 | 73,300.00 | 72,954.55 | 15,419,815 |
| 14 dic 2023 | 74,100.00 | 74,300.00 | 72,500.00 | 73,100.00 | 72,755.49 | 27,567,593 |
| 13 dic 2023 | 73,300.00 | 73,500.00 | 72,800.00 | 72,800.00 | 72,456.91 | 13,116,766 |
| 12 dic 2023 | 73,300.00 | 73,500.00 | 73,100.00 | 73,500.00 | 73,153.61 | 13,758,646 |
| 11 dic 2023 | 72,800.00 | 73,000.00 | 72,200.00 | 73,000.00 | 72,655.96 | 9,861,960 |
| 08 dic 2023 | 72,100.00 | 72,800.00 | 71,900.00 | 72,600.00 | 72,257.85 | 10,859,463 |
| 07 dic 2023 | 71,800.00 | 71,900.00 | 71,100.00 | 71,500.00 | 71,163.03 | 8,862,017 |
| 06 dic 2023 | 71,800.00 | 72,100.00 | 71,600.00 | 71,700.00 | 71,362.09 | 8,123,087 |
| 05 dic 2023 | 72,300.00 | 72,400.00 | 71,200.00 | 71,200.00 | 70,864.45 | 12,129,682 |
| 04 dic 2023 | 72,800.00 | 72,900.00 | 72,400.00 | 72,600.00 | 72,257.85 | 10,229,267 |
| 01 dic 2023 | 72,400.00 | 72,500.00 | 71,700.00 | 72,000.00 | 71,660.68 | 9,871,284 |
| 30 nov 2023 | 72,700.00 | 72,800.00 | 72,200.00 | 72,800.00 | 72,456.91 | 15,783,714 |
| 29 nov 2023 | 72,400.00 | 72,800.00 | 72,200.00 | 72,700.00 | 72,357.38 | 9,283,933 |
| 28 nov 2023 | 71,400.00 | 72,700.00 | 71,300.00 | 72,700.00 | 72,357.38 | 13,283,081 |
| 27 nov 2023 | 71,500.00 | 72,100.00 | 71,100.00 | 71,300.00 | 70,963.98 | 9,113,857 |
| 24 nov 2023 | 72,400.00 | 72,600.00 | 71,700.00 | 71,700.00 | 71,362.09 | 6,676,685 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.