Mirae Asset Maps Management - Tiger AI Korea Growth Active ETF (365040.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 01:45PM KST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 13,135.00 | 13,135.00 | 13,015.00 | 13,045.00 | 13,045.00 | 336 |
| 16 may 2024 | 13,190.00 | 13,230.00 | 13,120.00 | 13,120.00 | 13,120.00 | 2,694 |
| 14 may 2024 | 13,040.00 | 13,055.00 | 13,015.00 | 13,030.00 | 13,030.00 | 3,997 |
| 13 may 2024 | 13,035.00 | 13,085.00 | 12,920.00 | 12,920.00 | 12,920.00 | 1,501 |
| 10 may 2024 | 13,105.00 | 13,105.00 | 13,005.00 | 13,035.00 | 13,035.00 | 260 |
| 09 may 2024 | 13,140.00 | 13,140.00 | 12,955.00 | 12,960.00 | 12,960.00 | 726 |
| 08 may 2024 | 13,100.00 | 13,135.00 | 13,080.00 | 13,090.00 | 13,090.00 | 8,876 |
| 07 may 2024 | 13,050.00 | 13,100.00 | 13,025.00 | 13,100.00 | 13,100.00 | 4,657 |
| 03 may 2024 | 12,915.00 | 12,940.00 | 12,825.00 | 12,840.00 | 12,840.00 | 788 |
| 02 may 2024 | 12,950.00 | 12,950.00 | 12,855.00 | 12,855.00 | 12,855.00 | 2,021 |
| 30 abr 2024 | 12,915.00 | 12,995.00 | 12,915.00 | 12,920.00 | 12,920.00 | 2,468 |
| 29 abr 2024 | 12,775.00 | 12,885.00 | 12,775.00 | 12,855.00 | 12,855.00 | 1,200 |
| 29 abr 2024 | 5 Dividendo | |||||
| 26 abr 2024 | 12,640.00 | 12,750.00 | 12,640.00 | 12,725.00 | 12,720.00 | 8,104 |
| 25 abr 2024 | 12,780.00 | 12,780.00 | 12,640.00 | 12,640.00 | 12,635.03 | 3,704 |
| 24 abr 2024 | 12,675.00 | 12,840.00 | 12,675.00 | 12,780.00 | 12,774.98 | 12,145 |
| 23 abr 2024 | 12,570.00 | 12,640.00 | 12,570.00 | 12,590.00 | 12,585.05 | 4,608 |
| 22 abr 2024 | 12,405.00 | 12,575.00 | 12,405.00 | 12,570.00 | 12,565.06 | 2,669 |
| 19 abr 2024 | 12,385.00 | 12,405.00 | 12,235.00 | 12,365.00 | 12,360.14 | 4,596 |
| 18 abr 2024 | 12,525.00 | 12,650.00 | 12,525.00 | 12,625.00 | 12,620.04 | 762 |
| 17 abr 2024 | 12,535.00 | 12,560.00 | 12,400.00 | 12,400.00 | 12,395.13 | 2,398 |
| 16 abr 2024 | 12,610.00 | 12,610.00 | 12,435.00 | 12,505.00 | 12,500.09 | 2,177 |
| 15 abr 2024 | 12,735.00 | 12,740.00 | 12,640.00 | 12,740.00 | 12,734.99 | 1,528 |
| 12 abr 2024 | 12,920.00 | 12,960.00 | 12,830.00 | 12,830.00 | 12,824.96 | 548 |
| 11 abr 2024 | 12,775.00 | 12,985.00 | 12,735.00 | 12,920.00 | 12,914.92 | 3,046 |
| 09 abr 2024 | 13,110.00 | 13,110.00 | 12,945.00 | 12,955.00 | 12,949.91 | 657 |
| 08 abr 2024 | 12,965.00 | 13,030.00 | 12,950.00 | 13,010.00 | 13,004.89 | 1,215 |
| 05 abr 2024 | 13,060.00 | 13,060.00 | 12,950.00 | 12,990.00 | 12,984.90 | 5,963 |
| 04 abr 2024 | 13,010.00 | 13,150.00 | 13,010.00 | 13,150.00 | 13,144.83 | 2,154 |
| 03 abr 2024 | 13,090.00 | 13,090.00 | 12,960.00 | 12,970.00 | 12,964.90 | 2,145 |
| 02 abr 2024 | 13,175.00 | 13,215.00 | 13,130.00 | 13,175.00 | 13,169.82 | 4,389 |
| 01 abr 2024 | 13,140.00 | 13,220.00 | 13,140.00 | 13,175.00 | 13,169.82 | 2,788 |
| 29 mar 2024 | 13,150.00 | 13,150.00 | 13,110.00 | 13,140.00 | 13,134.84 | 3,796 |
| 28 mar 2024 | 13,080.00 | 13,150.00 | 13,080.00 | 13,140.00 | 13,134.84 | 4,878 |
| 27 mar 2024 | 13,105.00 | 13,120.00 | 13,075.00 | 13,080.00 | 13,074.86 | 1,718 |
| 26 mar 2024 | 13,015.00 | 13,180.00 | 13,015.00 | 13,050.00 | 13,044.87 | 1,212 |
| 25 mar 2024 | 13,085.00 | 13,085.00 | 12,965.00 | 13,005.00 | 12,999.89 | 389 |
| 22 mar 2024 | 13,155.00 | 13,155.00 | 12,985.00 | 13,020.00 | 13,014.88 | 2,952 |
| 21 mar 2024 | 12,870.00 | 13,080.00 | 12,870.00 | 13,050.00 | 13,044.87 | 1,368 |
| 20 mar 2024 | 12,765.00 | 12,790.00 | 12,725.00 | 12,755.00 | 12,749.99 | 3,461 |
| 19 mar 2024 | 12,720.00 | 12,720.00 | 12,595.00 | 12,600.00 | 12,595.05 | 720 |
| 18 mar 2024 | 12,665.00 | 12,750.00 | 12,665.00 | 12,720.00 | 12,715.00 | 3,208 |
| 15 mar 2024 | 12,805.00 | 12,805.00 | 12,685.00 | 12,690.00 | 12,685.01 | 3,752 |
| 14 mar 2024 | 12,880.00 | 12,885.00 | 12,805.00 | 12,805.00 | 12,799.97 | 5,120 |
| 13 mar 2024 | 12,860.00 | 12,860.00 | 12,740.00 | 12,750.00 | 12,744.99 | 2,757 |
| 12 mar 2024 | 12,580.00 | 12,715.00 | 12,580.00 | 12,715.00 | 12,710.00 | 4,073 |
| 11 mar 2024 | 12,655.00 | 12,665.00 | 12,575.00 | 12,575.00 | 12,570.06 | 492 |
| 08 mar 2024 | 12,640.00 | 12,710.00 | 12,630.00 | 12,670.00 | 12,665.02 | 896 |
| 07 mar 2024 | 12,530.00 | 12,565.00 | 12,485.00 | 12,535.00 | 12,530.08 | 4,934 |
| 06 mar 2024 | 12,510.00 | 12,545.00 | 12,470.00 | 12,520.00 | 12,515.08 | 1,276 |
| 05 mar 2024 | 12,635.00 | 12,700.00 | 12,550.00 | 12,550.00 | 12,545.07 | 4,320 |
| 04 mar 2024 | 12,675.00 | 12,675.00 | 12,595.00 | 12,635.00 | 12,630.04 | 4,293 |
| 29 feb 2024 | 12,595.00 | 12,595.00 | 12,450.00 | 12,585.00 | 12,580.06 | 6,764 |
| 28 feb 2024 | 12,365.00 | 12,545.00 | 12,365.00 | 12,530.00 | 12,525.08 | 1,659 |
| 27 feb 2024 | 12,475.00 | 12,495.00 | 12,365.00 | 12,365.00 | 12,360.14 | 1,847 |
| 26 feb 2024 | 12,620.00 | 12,620.00 | 12,425.00 | 12,495.00 | 12,490.09 | 2,343 |
| 23 feb 2024 | 12,740.00 | 12,740.00 | 12,585.00 | 12,610.00 | 12,605.04 | 948 |
| 22 feb 2024 | 12,550.00 | 12,570.00 | 12,525.00 | 12,535.00 | 12,530.08 | 9,507 |
| 21 feb 2024 | 12,545.00 | 12,585.00 | 12,465.00 | 12,510.00 | 12,505.08 | 3,529 |
| 20 feb 2024 | 12,735.00 | 12,735.00 | 12,485.00 | 12,545.00 | 12,540.07 | 3,109 |
| 19 feb 2024 | 12,605.00 | 12,650.00 | 12,585.00 | 12,585.00 | 12,580.06 | 1,098 |
| 16 feb 2024 | 12,525.00 | 12,525.00 | 12,400.00 | 12,465.00 | 12,460.10 | 1,937 |
| 15 feb 2024 | 12,470.00 | 12,470.00 | 12,345.00 | 12,380.00 | 12,375.14 | 2,473 |
| 14 feb 2024 | 12,345.00 | 12,415.00 | 12,310.00 | 12,415.00 | 12,410.12 | 2,162 |
| 13 feb 2024 | 12,405.00 | 12,555.00 | 12,405.00 | 12,500.00 | 12,495.09 | 3,515 |
| 08 feb 2024 | 12,350.00 | 12,400.00 | 12,325.00 | 12,400.00 | 12,395.13 | 10,427 |
| 07 feb 2024 | 12,250.00 | 12,370.00 | 12,250.00 | 12,285.00 | 12,280.17 | 4,113 |
| 06 feb 2024 | 12,260.00 | 12,260.00 | 12,120.00 | 12,180.00 | 12,175.21 | 1,563 |
| 05 feb 2024 | 12,325.00 | 12,325.00 | 12,080.00 | 12,260.00 | 12,255.18 | 1,907 |
| 02 feb 2024 | 12,170.00 | 12,360.00 | 12,120.00 | 12,325.00 | 12,320.16 | 6,770 |
| 01 feb 2024 | 11,860.00 | 12,040.00 | 11,860.00 | 11,930.00 | 11,925.31 | 2,415 |
| 31 ene 2024 | 11,855.00 | 11,855.00 | 11,775.00 | 11,850.00 | 11,845.34 | 639 |
| 30 ene 2024 | 11,940.00 | 11,940.00 | 11,825.00 | 11,840.00 | 11,835.35 | 2,304 |
| 29 ene 2024 | 11,735.00 | 11,875.00 | 11,735.00 | 11,830.00 | 11,825.35 | 1,509 |
| 26 ene 2024 | 11,680.00 | 11,765.00 | 11,680.00 | 11,685.00 | 11,680.41 | 34,101 |
| 25 ene 2024 | 11,640.00 | 11,650.00 | 11,545.00 | 11,650.00 | 11,645.42 | 2,734 |
| 24 ene 2024 | 11,615.00 | 11,640.00 | 11,545.00 | 11,640.00 | 11,635.43 | 851 |
| 23 ene 2024 | 11,590.00 | 11,670.00 | 11,580.00 | 11,670.00 | 11,665.42 | 274 |
| 22 ene 2024 | 11,590.00 | 11,645.00 | 11,580.00 | 11,585.00 | 11,580.45 | 2,079 |
| 19 ene 2024 | 11,580.00 | 11,585.00 | 11,500.00 | 11,575.00 | 11,570.45 | 1,877 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 11,785.00 | 11,785.00 | 11,425.00 | 11,435.00 | 11,430.51 | 919 |
| 16 ene 2024 | 11,825.00 | 11,825.00 | 11,685.00 | 11,720.00 | 11,715.40 | 2,128 |
| 15 ene 2024 | 11,920.00 | 11,920.00 | 11,805.00 | 11,825.00 | 11,820.35 | 591 |
| 12 ene 2024 | 11,870.00 | 11,920.00 | 11,810.00 | 11,855.00 | 11,850.34 | 67,879 |
| 11 ene 2024 | 11,970.00 | 11,970.00 | 11,885.00 | 11,940.00 | 11,935.31 | 793 |
| 10 ene 2024 | 11,975.00 | 11,985.00 | 11,885.00 | 11,925.00 | 11,920.31 | 476 |
| 09 ene 2024 | 12,080.00 | 12,125.00 | 12,005.00 | 12,025.00 | 12,020.28 | 89,393 |
| 08 ene 2024 | 12,100.00 | 12,145.00 | 12,050.00 | 12,060.00 | 12,055.26 | 564 |
| 05 ene 2024 | 12,135.00 | 12,150.00 | 12,050.00 | 12,095.00 | 12,090.25 | 2,089 |
| 04 ene 2024 | 12,200.00 | 12,200.00 | 12,085.00 | 12,150.00 | 12,145.23 | 59,663 |
| 03 ene 2024 | 12,515.00 | 12,515.00 | 12,200.00 | 12,200.00 | 12,195.21 | 219,951 |
| 02 ene 2024 | 12,485.00 | 12,545.00 | 12,415.00 | 12,530.00 | 12,525.08 | 2,518 |
| 28 dic 2023 | 12,375.00 | 12,485.00 | 12,295.00 | 12,485.00 | 12,480.09 | 1,410 |
| 27 dic 2023 | 12,120.00 | 12,250.00 | 12,115.00 | 12,240.00 | 12,235.19 | 914 |
| 26 dic 2023 | 12,075.00 | 12,120.00 | 12,075.00 | 12,120.00 | 12,115.24 | 470 |
| 22 dic 2023 | 12,120.00 | 12,140.00 | 12,065.00 | 12,065.00 | 12,060.26 | 1,538 |
| 21 dic 2023 | 12,105.00 | 12,150.00 | 12,040.00 | 12,060.00 | 12,055.26 | 332 |
| 20 dic 2023 | 12,050.00 | 12,155.00 | 12,030.00 | 12,155.00 | 12,150.22 | 11,687 |
| 19 dic 2023 | 11,930.00 | 11,950.00 | 11,905.00 | 11,905.00 | 11,900.32 | 1,677 |
| *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.