U.S. markets closed
F S&P 500
5,554.75 +8.75 (+0.16%) F Dow Jones
39,522.00 -28.00 (-0.07%) F Nasdaq
20,094.25 +54.75 (+0.27%) E-mini Russell 2000 Index Futur
2,064.60 +4.50 (+0.22%) Petróleo
81.88 +0.14 (+0.17%) Oro
2,338.10 +1.50 (+0.06%)
Samsung Electronics Co., Ltd. (005935.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
A partir del 03:30PM KST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 0.00 | 0.00 | 0.00 | 63,800.00 | 63,800.00 | - |
| 26 jun 2024 | 63,800.00 | 64,500.00 | 63,800.00 | 64,200.00 | 64,200.00 | 1,333,771 |
| 25 jun 2024 | 64,300.00 | 64,900.00 | 63,900.00 | 64,400.00 | 64,400.00 | 1,345,671 |
| 24 jun 2024 | 63,400.00 | 64,700.00 | 63,300.00 | 64,700.00 | 64,700.00 | 1,224,391 |
| 21 jun 2024 | 64,000.00 | 64,200.00 | 63,500.00 | 63,700.00 | 63,700.00 | 2,094,265 |
| 20 jun 2024 | 63,700.00 | 64,500.00 | 63,200.00 | 64,500.00 | 64,500.00 | 1,654,789 |
| 19 jun 2024 | 63,500.00 | 64,300.00 | 62,800.00 | 63,400.00 | 63,400.00 | 2,242,841 |
| 18 jun 2024 | 62,800.00 | 63,400.00 | 62,600.00 | 62,900.00 | 62,900.00 | 1,647,331 |
| 17 jun 2024 | 63,800.00 | 64,200.00 | 62,300.00 | 62,400.00 | 62,400.00 | 1,577,175 |
| 14 jun 2024 | 64,500.00 | 64,500.00 | 63,400.00 | 64,400.00 | 64,400.00 | 1,919,777 |
| 13 jun 2024 | 62,900.00 | 63,400.00 | 62,300.00 | 63,100.00 | 63,100.00 | 1,731,152 |
| 12 jun 2024 | 61,300.00 | 62,100.00 | 61,000.00 | 61,700.00 | 61,700.00 | 1,301,467 |
| 11 jun 2024 | 62,400.00 | 62,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 1,309,767 |
| 10 jun 2024 | 62,400.00 | 62,600.00 | 62,000.00 | 62,500.00 | 62,500.00 | 841,534 |
| 07 jun 2024 | 64,600.00 | 64,600.00 | 62,800.00 | 62,800.00 | 62,800.00 | 1,336,861 |
| 05 jun 2024 | 63,100.00 | 63,400.00 | 62,200.00 | 62,600.00 | 62,600.00 | 1,429,076 |
| 04 jun 2024 | 61,200.00 | 61,700.00 | 61,000.00 | 61,100.00 | 61,100.00 | 927,776 |
| 03 jun 2024 | 60,900.00 | 62,200.00 | 60,700.00 | 61,500.00 | 61,500.00 | 1,295,203 |
| 31 may 2024 | 60,900.00 | 61,400.00 | 60,300.00 | 60,300.00 | 60,300.00 | 3,418,709 |
| 30 may 2024 | 61,400.00 | 62,100.00 | 60,600.00 | 60,800.00 | 60,800.00 | 1,381,733 |
| 29 may 2024 | 63,800.00 | 63,800.00 | 61,500.00 | 61,500.00 | 61,500.00 | 1,792,633 |
| 28 may 2024 | 62,800.00 | 63,700.00 | 62,400.00 | 63,100.00 | 63,100.00 | 1,106,152 |
| 27 may 2024 | 62,100.00 | 63,700.00 | 61,100.00 | 62,600.00 | 62,600.00 | 2,290,293 |
| 24 may 2024 | 63,100.00 | 63,400.00 | 62,100.00 | 62,100.00 | 62,100.00 | 2,626,905 |
| 23 may 2024 | 64,200.00 | 64,700.00 | 63,800.00 | 64,500.00 | 64,500.00 | 1,039,153 |
| 22 may 2024 | 64,400.00 | 65,000.00 | 63,700.00 | 64,200.00 | 64,200.00 | 870,866 |
| 21 may 2024 | 64,300.00 | 64,600.00 | 64,100.00 | 64,200.00 | 64,200.00 | 814,439 |
| 20 may 2024 | 64,300.00 | 64,900.00 | 64,200.00 | 64,600.00 | 64,600.00 | 676,182 |
| 17 may 2024 | 64,800.00 | 64,800.00 | 64,000.00 | 64,300.00 | 64,300.00 | 945,505 |
| 16 may 2024 | 65,600.00 | 65,700.00 | 64,200.00 | 64,700.00 | 64,700.00 | 1,285,603 |
| 14 may 2024 | 64,700.00 | 64,900.00 | 64,400.00 | 64,500.00 | 64,500.00 | 489,182 |
| 13 may 2024 | 64,900.00 | 65,200.00 | 64,000.00 | 65,000.00 | 65,000.00 | 683,645 |
| 10 may 2024 | 65,800.00 | 66,300.00 | 64,800.00 | 64,800.00 | 64,800.00 | 967,109 |
| 09 may 2024 | 66,700.00 | 66,800.00 | 65,500.00 | 65,600.00 | 65,600.00 | 672,525 |
| 08 may 2024 | 66,300.00 | 66,700.00 | 66,000.00 | 66,700.00 | 66,700.00 | 757,341 |
| 07 may 2024 | 66,200.00 | 66,900.00 | 65,700.00 | 66,900.00 | 66,900.00 | 1,556,518 |
| 03 may 2024 | 65,700.00 | 65,700.00 | 64,600.00 | 64,600.00 | 64,600.00 | 489,281 |
| 02 may 2024 | 65,000.00 | 65,500.00 | 64,600.00 | 65,000.00 | 65,000.00 | 750,199 |
| 30 abr 2024 | 64,700.00 | 66,000.00 | 64,600.00 | 65,200.00 | 65,200.00 | 1,319,915 |
| 29 abr 2024 | 64,700.00 | 64,900.00 | 64,000.00 | 64,700.00 | 64,700.00 | 814,870 |
| 26 abr 2024 | 64,700.00 | 65,000.00 | 64,300.00 | 64,300.00 | 64,300.00 | 655,555 |
| 25 abr 2024 | 64,500.00 | 64,800.00 | 63,900.00 | 64,100.00 | 64,100.00 | 939,691 |
| 24 abr 2024 | 64,200.00 | 65,800.00 | 64,200.00 | 65,400.00 | 65,400.00 | 1,613,969 |
| 23 abr 2024 | 64,500.00 | 64,800.00 | 63,500.00 | 63,500.00 | 63,500.00 | 973,609 |
| 22 abr 2024 | 64,300.00 | 64,900.00 | 63,100.00 | 63,900.00 | 63,900.00 | 1,454,100 |
| 19 abr 2024 | 65,900.00 | 66,000.00 | 63,900.00 | 65,200.00 | 65,200.00 | 1,494,390 |
| 18 abr 2024 | 65,800.00 | 66,800.00 | 65,400.00 | 66,300.00 | 66,300.00 | 956,049 |
| 17 abr 2024 | 67,000.00 | 67,200.00 | 65,900.00 | 66,300.00 | 66,300.00 | 1,052,505 |
| 16 abr 2024 | 67,200.00 | 67,200.00 | 66,100.00 | 66,600.00 | 66,600.00 | 1,959,882 |
| 15 abr 2024 | 67,800.00 | 68,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1,257,330 |
| 12 abr 2024 | 69,900.00 | 69,900.00 | 68,600.00 | 69,100.00 | 69,100.00 | 1,010,055 |
| 11 abr 2024 | 68,100.00 | 69,200.00 | 67,700.00 | 69,200.00 | 69,200.00 | 1,242,790 |
| 09 abr 2024 | 69,000.00 | 69,000.00 | 68,100.00 | 68,300.00 | 68,300.00 | 1,158,317 |
| 08 abr 2024 | 69,900.00 | 70,000.00 | 68,700.00 | 69,100.00 | 69,100.00 | 1,419,868 |
| 05 abr 2024 | 68,800.00 | 69,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 1,170,158 |
| 04 abr 2024 | 69,200.00 | 69,500.00 | 68,300.00 | 69,300.00 | 69,300.00 | 1,250,368 |
| 03 abr 2024 | 69,200.00 | 69,600.00 | 68,200.00 | 68,300.00 | 68,300.00 | 2,039,317 |
| 02 abr 2024 | 68,900.00 | 70,000.00 | 68,500.00 | 69,900.00 | 69,900.00 | 2,831,703 |
| 01 abr 2024 | 68,500.00 | 68,700.00 | 67,600.00 | 68,000.00 | 68,000.00 | 1,385,587 |
| 29 mar 2024 | 67,300.00 | 68,200.00 | 67,100.00 | 68,000.00 | 68,000.00 | 1,792,197 |
| 28 mar 2024 | 66,700.00 | 67,300.00 | 66,500.00 | 67,200.00 | 67,200.00 | 1,391,204 |
| 28 mar 2024 | 361 Dividendo | |||||
| 27 mar 2024 | 66,600.00 | 66,800.00 | 66,200.00 | 66,800.00 | 66,439.00 | 1,454,594 |
| 26 mar 2024 | 66,400.00 | 66,800.00 | 66,200.00 | 66,600.00 | 66,240.08 | 1,788,012 |
| 25 mar 2024 | 66,700.00 | 67,200.00 | 65,500.00 | 65,700.00 | 65,344.95 | 1,403,032 |
| 22 mar 2024 | 67,000.00 | 67,100.00 | 65,700.00 | 66,700.00 | 66,339.54 | 3,638,838 |
| 21 mar 2024 | 65,000.00 | 65,800.00 | 64,500.00 | 65,800.00 | 65,444.41 | 3,545,573 |
| 20 mar 2024 | 62,500.00 | 63,900.00 | 62,000.00 | 63,800.00 | 63,455.21 | 2,995,420 |
| 19 mar 2024 | 62,200.00 | 62,400.00 | 61,200.00 | 61,800.00 | 61,466.02 | 1,056,345 |
| 18 mar 2024 | 62,100.00 | 62,600.00 | 62,100.00 | 62,400.00 | 62,062.78 | 821,960 |
| 15 mar 2024 | 63,200.00 | 63,300.00 | 62,000.00 | 62,000.00 | 61,664.94 | 1,946,388 |
| 14 mar 2024 | 63,800.00 | 63,800.00 | 63,300.00 | 63,700.00 | 63,355.75 | 1,160,177 |
| 13 mar 2024 | 63,000.00 | 63,300.00 | 62,900.00 | 63,300.00 | 62,957.91 | 1,010,356 |
| 12 mar 2024 | 62,500.00 | 62,800.00 | 62,200.00 | 62,800.00 | 62,460.62 | 1,027,588 |
| 11 mar 2024 | 63,000.00 | 63,000.00 | 62,000.00 | 62,400.00 | 62,062.78 | 864,887 |
| 08 mar 2024 | 63,000.00 | 63,000.00 | 62,600.00 | 63,000.00 | 62,659.54 | 1,493,858 |
| 07 mar 2024 | 63,000.00 | 63,000.00 | 62,200.00 | 62,500.00 | 62,162.24 | 1,071,233 |
| 06 mar 2024 | 63,000.00 | 63,000.00 | 62,000.00 | 62,600.00 | 62,261.70 | 1,185,626 |
| 05 mar 2024 | 63,800.00 | 63,800.00 | 63,100.00 | 63,100.00 | 62,759.00 | 1,040,939 |
| 04 mar 2024 | 63,600.00 | 63,800.00 | 63,200.00 | 63,800.00 | 63,455.21 | 2,452,446 |
| 29 feb 2024 | 61,300.00 | 63,600.00 | 61,100.00 | 63,600.00 | 63,256.29 | 2,885,230 |
| 28 feb 2024 | 61,500.00 | 62,000.00 | 61,000.00 | 61,400.00 | 61,068.18 | 847,453 |
| 27 feb 2024 | 61,900.00 | 62,100.00 | 61,400.00 | 61,400.00 | 61,068.18 | 1,462,903 |
| 26 feb 2024 | 62,400.00 | 62,700.00 | 62,000.00 | 62,000.00 | 61,664.94 | 922,415 |
| 23 feb 2024 | 63,500.00 | 63,500.00 | 62,800.00 | 63,200.00 | 62,858.46 | 1,174,513 |
| 22 feb 2024 | 63,000.00 | 63,200.00 | 62,700.00 | 63,200.00 | 62,858.46 | 1,000,039 |
| 21 feb 2024 | 62,600.00 | 63,100.00 | 62,500.00 | 63,100.00 | 62,759.00 | 1,019,284 |
| 20 feb 2024 | 62,800.00 | 62,900.00 | 62,200.00 | 62,900.00 | 62,560.08 | 1,171,271 |
| 19 feb 2024 | 62,100.00 | 62,800.00 | 62,000.00 | 62,500.00 | 62,162.24 | 885,035 |
| 16 feb 2024 | 62,300.00 | 62,900.00 | 61,500.00 | 62,500.00 | 62,162.24 | 959,125 |
| 15 feb 2024 | 63,200.00 | 63,300.00 | 62,000.00 | 62,200.00 | 61,863.86 | 1,201,743 |
| 14 feb 2024 | 62,500.00 | 63,000.00 | 62,500.00 | 63,000.00 | 62,659.54 | 1,141,025 |
| 13 feb 2024 | 64,500.00 | 64,600.00 | 62,500.00 | 63,800.00 | 63,455.21 | 3,190,357 |
| 08 feb 2024 | 62,600.00 | 62,600.00 | 61,400.00 | 62,000.00 | 61,664.94 | 1,833,543 |
| 07 feb 2024 | 61,100.00 | 61,900.00 | 60,900.00 | 61,900.00 | 61,565.48 | 1,497,632 |
| 06 feb 2024 | 61,100.00 | 61,500.00 | 60,300.00 | 60,800.00 | 60,471.43 | 984,622 |
| 05 feb 2024 | 60,500.00 | 61,200.00 | 59,900.00 | 61,100.00 | 60,769.80 | 1,612,432 |
| 02 feb 2024 | 60,100.00 | 61,100.00 | 60,000.00 | 61,100.00 | 60,769.80 | 1,326,594 |
| 01 feb 2024 | 58,600.00 | 59,900.00 | 58,500.00 | 59,700.00 | 59,377.37 | 1,291,675 |
| 31 ene 2024 | 59,400.00 | 59,500.00 | 58,600.00 | 58,700.00 | 58,382.77 | 1,260,898 |
| *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.