U.S. markets open in 3 hours 5 minutes
F S&P 500
5,057.00 +9.50 (+0.19%) F Dow Jones
38,527.00 +59.00 (+0.15%) F Nasdaq
17,393.25 +43.25 (+0.25%) E-mini Russell 2000 Index Futur
1,983.40 +0.80 (+0.04%) Petróleo
81.90 0.00 (0.00%) Oro
2,312.70 -33.70 (-1.44%)
Korea Electric Power Corporation (KEP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 7.50 | 7.64 | 7.50 | 7.62 | 7.62 | 63,400 |
| 19 abr 2024 | 7.38 | 7.40 | 7.36 | 7.36 | 7.36 | 38,200 |
| 18 abr 2024 | 7.33 | 7.44 | 7.33 | 7.39 | 7.39 | 88,100 |
| 17 abr 2024 | 7.22 | 7.22 | 7.16 | 7.18 | 7.18 | 113,200 |
| 16 abr 2024 | 7.40 | 7.42 | 7.34 | 7.34 | 7.34 | 135,500 |
| 15 abr 2024 | 7.55 | 7.59 | 7.48 | 7.50 | 7.50 | 171,200 |
| 12 abr 2024 | 7.38 | 7.40 | 7.28 | 7.31 | 7.31 | 231,100 |
| 11 abr 2024 | 7.95 | 7.95 | 7.74 | 7.79 | 7.79 | 302,100 |
| 10 abr 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 251,500 |
| 09 abr 2024 | 8.28 | 8.37 | 8.23 | 8.27 | 8.27 | 97,000 |
| 08 abr 2024 | 8.30 | 8.32 | 8.14 | 8.24 | 8.24 | 592,100 |
| 05 abr 2024 | 8.10 | 8.12 | 8.05 | 8.12 | 8.12 | 75,100 |
| 04 abr 2024 | 8.19 | 8.20 | 8.12 | 8.14 | 8.14 | 91,200 |
| 03 abr 2024 | 8.06 | 8.07 | 7.97 | 8.07 | 8.07 | 122,600 |
| 02 abr 2024 | 8.10 | 8.10 | 8.02 | 8.09 | 8.09 | 120,300 |
| 01 abr 2024 | 8.40 | 8.40 | 8.18 | 8.19 | 8.19 | 94,600 |
| 28 mar 2024 | 8.31 | 8.34 | 8.25 | 8.33 | 8.33 | 112,700 |
| 27 mar 2024 | 8.35 | 8.35 | 8.28 | 8.32 | 8.32 | 38,800 |
| 26 mar 2024 | 8.29 | 8.33 | 8.28 | 8.28 | 8.28 | 102,600 |
| 25 mar 2024 | 8.48 | 8.48 | 8.40 | 8.41 | 8.41 | 79,500 |
| 22 mar 2024 | 8.63 | 8.63 | 8.52 | 8.54 | 8.54 | 325,200 |
| 21 mar 2024 | 8.72 | 8.78 | 8.62 | 8.63 | 8.63 | 284,500 |
| 20 mar 2024 | 8.41 | 8.50 | 8.36 | 8.49 | 8.49 | 99,500 |
| 19 mar 2024 | 8.53 | 8.53 | 8.37 | 8.44 | 8.44 | 99,500 |
| 18 mar 2024 | 9.29 | 9.29 | 9.09 | 9.09 | 9.09 | 42,500 |
| 15 mar 2024 | 9.50 | 9.50 | 9.29 | 9.29 | 9.29 | 206,400 |
| 14 mar 2024 | 9.39 | 9.55 | 9.39 | 9.50 | 9.50 | 207,700 |
| 13 mar 2024 | 9.22 | 9.29 | 9.21 | 9.22 | 9.22 | 133,600 |
| 12 mar 2024 | 9.18 | 9.22 | 9.09 | 9.18 | 9.18 | 137,600 |
| 11 mar 2024 | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | 82,000 |
| 08 mar 2024 | 9.20 | 9.23 | 9.14 | 9.23 | 9.23 | 82,900 |
| 07 mar 2024 | 9.25 | 9.26 | 9.19 | 9.26 | 9.26 | 63,700 |
| 06 mar 2024 | 9.29 | 9.37 | 9.29 | 9.33 | 9.33 | 71,900 |
| 05 mar 2024 | 9.25 | 9.26 | 9.18 | 9.18 | 9.18 | 83,100 |
| 04 mar 2024 | 9.37 | 9.38 | 9.32 | 9.38 | 9.38 | 82,500 |
| 01 mar 2024 | 9.25 | 9.40 | 9.24 | 9.40 | 9.40 | 78,000 |
| 29 feb 2024 | 9.27 | 9.33 | 9.26 | 9.32 | 9.32 | 64,300 |
| 28 feb 2024 | 9.19 | 9.20 | 9.15 | 9.19 | 9.19 | 50,300 |
| 27 feb 2024 | 9.16 | 9.16 | 9.08 | 9.10 | 9.10 | 113,000 |
| 26 feb 2024 | 9.24 | 9.40 | 9.24 | 9.35 | 9.35 | 168,800 |
| 23 feb 2024 | 8.80 | 9.08 | 8.80 | 9.00 | 9.00 | 138,900 |
| 22 feb 2024 | 8.65 | 8.71 | 8.60 | 8.65 | 8.65 | 113,600 |
| 21 feb 2024 | 8.66 | 8.66 | 8.52 | 8.54 | 8.54 | 70,900 |
| 20 feb 2024 | 8.71 | 8.76 | 8.60 | 8.76 | 8.76 | 150,600 |
| 16 feb 2024 | 7.87 | 7.89 | 7.84 | 7.89 | 7.89 | 30,800 |
| 15 feb 2024 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | 48,000 |
| 14 feb 2024 | 7.91 | 7.92 | 7.85 | 7.89 | 7.89 | 59,700 |
| 13 feb 2024 | 7.89 | 7.95 | 7.85 | 7.88 | 7.88 | 95,300 |
| 12 feb 2024 | 7.67 | 7.76 | 7.67 | 7.76 | 7.76 | 42,300 |
| 09 feb 2024 | 7.68 | 7.70 | 7.64 | 7.68 | 7.68 | 88,300 |
| 08 feb 2024 | 7.73 | 7.74 | 7.67 | 7.68 | 7.68 | 67,500 |
| 07 feb 2024 | 7.87 | 7.92 | 7.87 | 7.92 | 7.92 | 67,700 |
| 06 feb 2024 | 7.68 | 7.80 | 7.67 | 7.79 | 7.79 | 120,300 |
| 05 feb 2024 | 7.67 | 7.69 | 7.54 | 7.63 | 7.63 | 78,700 |
| 02 feb 2024 | 7.69 | 7.69 | 7.55 | 7.62 | 7.62 | 70,100 |
| 01 feb 2024 | 7.54 | 7.69 | 7.54 | 7.68 | 7.68 | 82,400 |
| 31 ene 2024 | 7.37 | 7.42 | 7.36 | 7.39 | 7.39 | 55,000 |
| 30 ene 2024 | 7.37 | 7.38 | 7.32 | 7.37 | 7.37 | 53,000 |
| 29 ene 2024 | 7.38 | 7.48 | 7.38 | 7.47 | 7.47 | 111,300 |
| 26 ene 2024 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | 29,800 |
| 25 ene 2024 | 7.07 | 7.19 | 7.07 | 7.17 | 7.17 | 83,700 |
| 24 ene 2024 | 6.95 | 6.95 | 6.84 | 6.89 | 6.89 | 148,800 |
| 23 ene 2024 | 6.82 | 6.91 | 6.79 | 6.89 | 6.89 | 127,500 |
| 22 ene 2024 | 6.80 | 6.86 | 6.80 | 6.83 | 6.83 | 81,800 |
| 19 ene 2024 | 6.77 | 6.80 | 6.69 | 6.72 | 6.72 | 77,500 |
| 18 ene 2024 | 7.01 | 7.01 | 6.93 | 6.97 | 6.97 | 78,100 |
| 17 ene 2024 | 7.06 | 7.06 | 6.97 | 7.03 | 7.03 | 120,000 |
| 16 ene 2024 | 7.20 | 7.20 | 7.12 | 7.16 | 7.16 | 92,700 |
| 12 ene 2024 | 7.11 | 7.16 | 7.08 | 7.08 | 7.08 | 44,900 |
| 11 ene 2024 | 7.11 | 7.11 | 7.04 | 7.05 | 7.05 | 75,000 |
| 10 ene 2024 | 7.16 | 7.20 | 7.15 | 7.17 | 7.17 | 61,100 |
| 09 ene 2024 | 7.16 | 7.28 | 7.16 | 7.23 | 7.23 | 121,800 |
| 08 ene 2024 | 7.11 | 7.15 | 7.08 | 7.12 | 7.12 | 71,500 |
| 05 ene 2024 | 7.19 | 7.24 | 7.17 | 7.22 | 7.22 | 57,300 |
| 04 ene 2024 | 7.28 | 7.32 | 7.18 | 7.19 | 7.19 | 79,000 |
| 03 ene 2024 | 7.25 | 7.34 | 7.25 | 7.33 | 7.33 | 151,700 |
| 02 ene 2024 | 7.18 | 7.19 | 7.09 | 7.13 | 7.13 | 98,800 |
| 29 dic 2023 | 7.24 | 7.28 | 7.21 | 7.25 | 7.25 | 80,100 |
| 28 dic 2023 | 7.25 | 7.35 | 7.25 | 7.29 | 7.29 | 69,800 |
| 27 dic 2023 | 7.15 | 7.26 | 7.15 | 7.25 | 7.25 | 91,300 |
| 26 dic 2023 | 7.15 | 7.33 | 7.15 | 7.29 | 7.29 | 106,800 |
| 22 dic 2023 | 7.19 | 7.32 | 7.18 | 7.30 | 7.30 | 128,100 |
| 21 dic 2023 | 7.19 | 7.20 | 7.13 | 7.19 | 7.19 | 77,600 |
| 20 dic 2023 | 7.12 | 7.18 | 7.07 | 7.07 | 7.07 | 128,500 |
| 19 dic 2023 | 7.14 | 7.16 | 7.12 | 7.12 | 7.12 | 76,900 |
| 18 dic 2023 | 7.32 | 7.32 | 7.18 | 7.22 | 7.22 | 134,000 |
| 15 dic 2023 | 7.36 | 7.38 | 7.26 | 7.27 | 7.27 | 220,400 |
| 14 dic 2023 | 7.40 | 7.45 | 7.38 | 7.40 | 7.40 | 126,600 |
| 13 dic 2023 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 178,300 |
| 12 dic 2023 | 7.32 | 7.32 | 7.22 | 7.24 | 7.24 | 215,600 |
| 11 dic 2023 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 129,300 |
| 08 dic 2023 | 7.39 | 7.39 | 7.31 | 7.34 | 7.34 | 104,300 |
| 07 dic 2023 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 298,300 |
| 06 dic 2023 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | 78,500 |
| 05 dic 2023 | 7.27 | 7.37 | 7.26 | 7.37 | 7.37 | 98,500 |
| 04 dic 2023 | 7.29 | 7.34 | 7.28 | 7.29 | 7.29 | 93,000 |
| 01 dic 2023 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 56,900 |
| 30 nov 2023 | 7.23 | 7.28 | 7.23 | 7.28 | 7.28 | 93,900 |
| 29 nov 2023 | 7.28 | 7.32 | 7.20 | 7.21 | 7.21 | 114,400 |
| 28 nov 2023 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 78,100 |
| *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.