Mirae Asset Tiger Treasury 30Yr Strips Bond Active Etf (451530.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 49,295.00 | 49,295.00 | 48,840.00 | 48,840.00 | 48,840.00 | 18,956 |
| 30 may 2024 | 48,865.00 | 49,100.00 | 48,750.00 | 49,000.00 | 49,000.00 | 22,034 |
| 29 may 2024 | 49,330.00 | 49,340.00 | 49,225.00 | 49,315.00 | 49,315.00 | 19,411 |
| 28 may 2024 | 49,845.00 | 49,870.00 | 49,745.00 | 49,775.00 | 49,775.00 | 12,520 |
| 27 may 2024 | 49,785.00 | 49,805.00 | 49,660.00 | 49,675.00 | 49,675.00 | 7,602 |
| 24 may 2024 | 50,000.00 | 50,000.00 | 49,650.00 | 49,655.00 | 49,655.00 | 14,286 |
| 23 may 2024 | 50,360.00 | 50,555.00 | 50,100.00 | 50,190.00 | 50,190.00 | 16,376 |
| 22 may 2024 | 50,265.00 | 50,515.00 | 50,200.00 | 50,330.00 | 50,330.00 | 27,528 |
| 21 may 2024 | 49,650.00 | 50,100.00 | 49,545.00 | 50,005.00 | 50,005.00 | 15,806 |
| 20 may 2024 | 49,995.00 | 50,020.00 | 49,725.00 | 49,725.00 | 49,725.00 | 12,168 |
| 17 may 2024 | 50,130.00 | 50,500.00 | 50,130.00 | 50,235.00 | 50,235.00 | 16,372 |
| 16 may 2024 | 50,155.00 | 50,405.00 | 50,100.00 | 50,260.00 | 50,260.00 | 34,156 |
| 14 may 2024 | 50,460.00 | 50,460.00 | 48,925.00 | 49,240.00 | 49,240.00 | 13,515 |
| 13 may 2024 | 50,460.00 | 50,460.00 | 48,900.00 | 49,110.00 | 49,110.00 | 6,638 |
| 10 may 2024 | 49,075.00 | 49,275.00 | 48,940.00 | 49,125.00 | 49,125.00 | 16,793 |
| 09 may 2024 | 49,270.00 | 49,275.00 | 48,820.00 | 48,905.00 | 48,905.00 | 23,411 |
| 08 may 2024 | 49,490.00 | 49,680.00 | 49,490.00 | 49,545.00 | 49,545.00 | 28,724 |
| 07 may 2024 | 49,150.00 | 49,480.00 | 49,100.00 | 49,405.00 | 49,405.00 | 31,134 |
| 03 may 2024 | 48,325.00 | 48,890.00 | 48,325.00 | 48,845.00 | 48,845.00 | 32,739 |
| 02 may 2024 | 48,170.00 | 48,200.00 | 47,850.00 | 48,185.00 | 48,185.00 | 15,851 |
| 30 abr 2024 | 47,715.00 | 47,990.00 | 47,620.00 | 47,880.00 | 47,880.00 | 23,675 |
| 29 abr 2024 | 47,235.00 | 47,275.00 | 47,040.00 | 47,230.00 | 47,230.00 | 21,984 |
| 26 abr 2024 | 46,895.00 | 47,335.00 | 46,790.00 | 47,335.00 | 47,335.00 | 51,761 |
| 25 abr 2024 | 47,755.00 | 47,765.00 | 47,320.00 | 47,380.00 | 47,380.00 | 43,171 |
| 24 abr 2024 | 48,400.00 | 48,490.00 | 48,215.00 | 48,250.00 | 48,250.00 | 36,849 |
| 23 abr 2024 | 48,715.00 | 48,990.00 | 48,360.00 | 48,475.00 | 48,475.00 | 26,072 |
| 22 abr 2024 | 49,080.00 | 49,090.00 | 48,730.00 | 48,730.00 | 48,730.00 | 20,880 |
| 19 abr 2024 | 49,045.00 | 50,000.00 | 48,950.00 | 49,280.00 | 49,280.00 | 46,248 |
| 18 abr 2024 | 49,135.00 | 49,430.00 | 48,910.00 | 49,395.00 | 49,395.00 | 34,195 |
| 17 abr 2024 | 48,495.00 | 48,995.00 | 48,240.00 | 48,665.00 | 48,665.00 | 56,741 |
| 16 abr 2024 | 48,895.00 | 49,065.00 | 48,810.00 | 48,850.00 | 48,850.00 | 34,894 |
| 15 abr 2024 | 49,345.00 | 49,580.00 | 49,125.00 | 49,175.00 | 49,175.00 | 23,525 |
| 12 abr 2024 | 49,250.00 | 49,635.00 | 49,115.00 | 49,575.00 | 49,575.00 | 17,333 |
| 11 abr 2024 | 49,190.00 | 49,480.00 | 49,025.00 | 49,310.00 | 49,310.00 | 27,921 |
| 09 abr 2024 | 49,920.00 | 49,975.00 | 49,840.00 | 49,910.00 | 49,910.00 | 17,923 |
| 08 abr 2024 | 49,835.00 | 50,100.00 | 49,800.00 | 49,930.00 | 49,930.00 | 18,562 |
| 05 abr 2024 | 50,360.00 | 50,480.00 | 50,180.00 | 50,330.00 | 50,330.00 | 14,591 |
| 04 abr 2024 | 50,445.00 | 50,470.00 | 50,215.00 | 50,300.00 | 50,300.00 | 8,415 |
| 03 abr 2024 | 50,130.00 | 50,330.00 | 50,110.00 | 50,235.00 | 50,235.00 | 23,593 |
| 02 abr 2024 | 49,965.00 | 50,400.00 | 49,960.00 | 50,290.00 | 50,290.00 | 18,771 |
| 01 abr 2024 | 50,195.00 | 50,615.00 | 49,950.00 | 50,615.00 | 50,615.00 | 32,071 |
| 29 mar 2024 | 50,310.00 | 50,365.00 | 50,055.00 | 50,170.00 | 50,170.00 | 36,663 |
| 28 mar 2024 | 50,690.00 | 50,975.00 | 50,620.00 | 50,710.00 | 50,710.00 | 19,242 |
| 27 mar 2024 | 50,395.00 | 50,725.00 | 50,370.00 | 50,665.00 | 50,665.00 | 18,840 |
| 26 mar 2024 | 50,465.00 | 50,600.00 | 50,385.00 | 50,385.00 | 50,385.00 | 24,664 |
| 25 mar 2024 | 51,000.00 | 51,140.00 | 50,500.00 | 50,550.00 | 50,550.00 | 56,332 |
| 22 mar 2024 | 50,485.00 | 50,755.00 | 50,200.00 | 50,750.00 | 50,750.00 | 41,379 |
| 21 mar 2024 | 50,395.00 | 50,605.00 | 50,310.00 | 50,485.00 | 50,485.00 | 43,804 |
| 20 mar 2024 | 49,785.00 | 50,000.00 | 49,780.00 | 49,835.00 | 49,835.00 | 20,505 |
| 19 mar 2024 | 49,745.00 | 49,780.00 | 49,480.00 | 49,780.00 | 49,780.00 | 14,330 |
| 18 mar 2024 | 49,930.00 | 49,950.00 | 49,705.00 | 49,820.00 | 49,820.00 | 18,434 |
| 15 mar 2024 | 49,900.00 | 50,190.00 | 49,700.00 | 50,100.00 | 50,100.00 | 52,033 |
| 14 mar 2024 | 50,840.00 | 51,095.00 | 50,685.00 | 50,685.00 | 50,685.00 | 19,128 |
| 13 mar 2024 | 50,610.00 | 50,995.00 | 50,610.00 | 50,990.00 | 50,990.00 | 33,107 |
| 12 mar 2024 | 50,480.00 | 50,985.00 | 50,480.00 | 50,880.00 | 50,880.00 | 28,919 |
| 11 mar 2024 | 50,385.00 | 50,600.00 | 50,200.00 | 50,560.00 | 50,560.00 | 32,725 |
| 08 mar 2024 | 50,005.00 | 50,365.00 | 49,930.00 | 50,365.00 | 50,365.00 | 37,046 |
| 07 mar 2024 | 50,200.00 | 50,330.00 | 49,710.00 | 49,775.00 | 49,775.00 | 39,324 |
| 06 mar 2024 | 50,215.00 | 50,435.00 | 50,050.00 | 50,130.00 | 50,130.00 | 25,996 |
| 05 mar 2024 | 49,365.00 | 49,935.00 | 49,360.00 | 49,870.00 | 49,870.00 | 38,255 |
| 04 mar 2024 | 49,335.00 | 49,610.00 | 49,200.00 | 49,265.00 | 49,265.00 | 38,908 |
| 29 feb 2024 | 49,525.00 | 49,525.00 | 49,140.00 | 49,195.00 | 49,195.00 | 31,561 |
| 28 feb 2024 | 49,770.00 | 49,810.00 | 49,385.00 | 49,565.00 | 49,565.00 | 37,171 |
| 27 feb 2024 | 49,885.00 | 49,990.00 | 49,750.00 | 49,990.00 | 49,990.00 | 13,862 |
| 26 feb 2024 | 49,465.00 | 50,055.00 | 49,465.00 | 50,055.00 | 50,055.00 | 31,463 |
| 23 feb 2024 | 49,140.00 | 49,750.00 | 49,140.00 | 49,380.00 | 49,380.00 | 18,864 |
| 22 feb 2024 | 48,790.00 | 49,545.00 | 48,670.00 | 49,410.00 | 49,410.00 | 28,707 |
| 21 feb 2024 | 48,840.00 | 49,000.00 | 48,790.00 | 48,930.00 | 48,930.00 | 27,339 |
| 20 feb 2024 | 49,160.00 | 49,180.00 | 48,915.00 | 48,980.00 | 48,980.00 | 30,198 |
| 19 feb 2024 | 49,195.00 | 49,450.00 | 49,155.00 | 49,450.00 | 49,450.00 | 23,780 |
| 16 feb 2024 | 49,325.00 | 49,440.00 | 48,960.00 | 49,190.00 | 49,190.00 | 42,589 |
| 15 feb 2024 | 49,580.00 | 49,800.00 | 49,450.00 | 49,665.00 | 49,665.00 | 18,005 |
| 14 feb 2024 | 48,635.00 | 49,070.00 | 48,360.00 | 49,045.00 | 49,045.00 | 58,852 |
| 13 feb 2024 | 49,320.00 | 49,550.00 | 49,250.00 | 49,265.00 | 49,265.00 | 31,546 |
| 08 feb 2024 | 49,840.00 | 50,110.00 | 49,700.00 | 49,755.00 | 49,755.00 | 41,288 |
| 07 feb 2024 | 50,080.00 | 50,160.00 | 49,950.00 | 50,050.00 | 50,050.00 | 31,974 |
| 06 feb 2024 | 49,995.00 | 50,230.00 | 49,895.00 | 50,190.00 | 50,190.00 | 55,409 |
| 05 feb 2024 | 50,200.00 | 50,545.00 | 49,975.00 | 50,485.00 | 50,485.00 | 62,876 |
| 02 feb 2024 | 50,720.00 | 51,440.00 | 50,720.00 | 51,255.00 | 51,255.00 | 61,661 |
| 01 feb 2024 | 50,455.00 | 50,625.00 | 50,110.00 | 50,185.00 | 50,185.00 | 47,788 |
| 31 ene 2024 | 49,995.00 | 50,350.00 | 49,720.00 | 50,260.00 | 50,260.00 | 43,297 |
| 30 ene 2024 | 49,465.00 | 49,945.00 | 49,465.00 | 49,940.00 | 49,940.00 | 39,247 |
| 29 ene 2024 | 49,555.00 | 49,580.00 | 49,000.00 | 49,010.00 | 49,010.00 | 56,982 |
| 26 ene 2024 | 49,005.00 | 50,375.00 | 49,005.00 | 50,040.00 | 50,040.00 | 25,753 |
| 25 ene 2024 | 49,140.00 | 49,955.00 | 49,140.00 | 49,850.00 | 49,850.00 | 44,113 |
| 24 ene 2024 | 50,250.00 | 50,410.00 | 50,140.00 | 50,355.00 | 50,355.00 | 23,741 |
| 23 ene 2024 | 50,840.00 | 50,890.00 | 50,430.00 | 50,555.00 | 50,555.00 | 32,797 |
| 22 ene 2024 | 50,760.00 | 51,000.00 | 50,685.00 | 50,880.00 | 50,880.00 | 50,158 |
| 19 ene 2024 | 50,755.00 | 50,830.00 | 50,580.00 | 50,625.00 | 50,625.00 | 49,184 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 50,890.00 | 51,120.00 | 50,690.00 | 50,865.00 | 50,865.00 | 74,963 |
| 16 ene 2024 | 51,310.00 | 51,500.00 | 51,155.00 | 51,205.00 | 51,205.00 | 46,076 |
| 15 ene 2024 | 51,165.00 | 51,595.00 | 51,165.00 | 51,545.00 | 51,545.00 | 54,085 |
| 12 ene 2024 | 51,620.00 | 51,720.00 | 51,050.00 | 51,065.00 | 51,065.00 | 49,400 |
| 11 ene 2024 | 51,150.00 | 51,500.00 | 50,835.00 | 51,205.00 | 51,205.00 | 125,710 |
| 10 ene 2024 | 51,765.00 | 51,835.00 | 51,140.00 | 51,195.00 | 51,195.00 | 77,078 |
| 09 ene 2024 | 51,870.00 | 52,075.00 | 51,570.00 | 51,645.00 | 51,645.00 | 56,733 |
| 08 ene 2024 | 50,425.00 | 51,500.00 | 50,425.00 | 51,430.00 | 51,430.00 | 73,946 |
| 05 ene 2024 | 51,090.00 | 51,600.00 | 50,830.00 | 51,285.00 | 51,285.00 | 86,225 |
| 04 ene 2024 | 51,150.00 | 51,720.00 | 51,050.00 | 51,690.00 | 51,690.00 | 63,810 |
| *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.