SK Telecom Co., Ltd. (SKM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 20.79 | 20.83 | 20.76 | 20.80 | 20.80 | 128,348 |
| 02 may 2024 | 20.51 | 20.66 | 20.46 | 20.65 | 20.65 | 171,500 |
| 01 may 2024 | 20.43 | 20.61 | 20.38 | 20.44 | 20.44 | 214,700 |
| 30 abr 2024 | 20.50 | 20.58 | 20.43 | 20.43 | 20.43 | 161,300 |
| 29 abr 2024 | 20.61 | 20.70 | 20.56 | 20.68 | 20.68 | 213,000 |
| 26 abr 2024 | 20.63 | 20.67 | 20.58 | 20.61 | 20.61 | 219,900 |
| 25 abr 2024 | 20.37 | 20.57 | 20.30 | 20.50 | 20.50 | 226,300 |
| 24 abr 2024 | 20.57 | 20.57 | 20.44 | 20.49 | 20.49 | 152,600 |
| 23 abr 2024 | 20.43 | 20.58 | 20.35 | 20.53 | 20.53 | 191,200 |
| 22 abr 2024 | 20.40 | 20.54 | 20.35 | 20.49 | 20.49 | 246,600 |
| 19 abr 2024 | 20.09 | 20.12 | 20.02 | 20.12 | 20.12 | 148,000 |
| 18 abr 2024 | 20.28 | 20.29 | 20.02 | 20.08 | 20.08 | 349,500 |
| 17 abr 2024 | 20.05 | 20.11 | 19.88 | 19.94 | 19.94 | 267,800 |
| 16 abr 2024 | 20.00 | 20.10 | 19.97 | 19.97 | 19.97 | 411,200 |
| 15 abr 2024 | 20.21 | 20.26 | 20.03 | 20.04 | 20.04 | 429,800 |
| 12 abr 2024 | 20.47 | 20.51 | 20.01 | 20.01 | 20.01 | 486,000 |
| 11 abr 2024 | 20.79 | 20.82 | 20.66 | 20.75 | 20.75 | 487,900 |
| 10 abr 2024 | 20.83 | 20.94 | 20.83 | 20.88 | 20.88 | 358,000 |
| 09 abr 2024 | 21.23 | 21.27 | 21.12 | 21.17 | 21.17 | 210,800 |
| 08 abr 2024 | 21.19 | 21.42 | 21.16 | 21.21 | 21.21 | 238,700 |
| 05 abr 2024 | 21.19 | 21.19 | 21.02 | 21.05 | 21.05 | 286,300 |
| 04 abr 2024 | 21.55 | 21.60 | 21.22 | 21.24 | 21.24 | 313,300 |
| 03 abr 2024 | 20.97 | 21.25 | 20.91 | 21.18 | 21.18 | 366,100 |
| 02 abr 2024 | 21.10 | 21.11 | 20.93 | 20.95 | 20.95 | 255,600 |
| 01 abr 2024 | 21.44 | 21.44 | 21.23 | 21.23 | 21.23 | 256,600 |
| 28 mar 2024 | 21.71 | 21.80 | 21.55 | 21.56 | 21.56 | 305,600 |
| 27 mar 2024 | 22.23 | 22.23 | 21.68 | 21.72 | 21.72 | 341,300 |
| 26 mar 2024 | 22.31 | 22.35 | 22.17 | 22.20 | 22.20 | 246,600 |
| 25 mar 2024 | 22.10 | 22.10 | 22.01 | 22.01 | 22.01 | 154,400 |
| 22 mar 2024 | 22.13 | 22.13 | 22.00 | 22.00 | 22.00 | 159,100 |
| 21 mar 2024 | 22.25 | 22.30 | 22.10 | 22.13 | 22.13 | 199,900 |
| 20 mar 2024 | 21.98 | 22.27 | 21.97 | 22.24 | 22.24 | 537,500 |
| 19 mar 2024 | 22.15 | 22.16 | 22.05 | 22.13 | 22.13 | 344,900 |
| 18 mar 2024 | 22.07 | 22.14 | 22.00 | 22.10 | 22.10 | 249,000 |
| 15 mar 2024 | 22.21 | 22.27 | 22.06 | 22.06 | 22.06 | 218,900 |
| 14 mar 2024 | 22.53 | 22.71 | 22.47 | 22.52 | 22.52 | 290,600 |
| 13 mar 2024 | 22.35 | 22.49 | 22.35 | 22.39 | 22.39 | 213,400 |
| 12 mar 2024 | 22.33 | 22.34 | 22.16 | 22.25 | 22.25 | 148,600 |
| 11 mar 2024 | 22.16 | 22.24 | 22.09 | 22.23 | 22.23 | 183,900 |
| 08 mar 2024 | 22.09 | 22.25 | 22.09 | 22.13 | 22.13 | 197,800 |
| 07 mar 2024 | 21.81 | 21.90 | 21.74 | 21.82 | 21.82 | 213,600 |
| 06 mar 2024 | 21.84 | 21.84 | 21.72 | 21.78 | 21.78 | 184,200 |
| 05 mar 2024 | 21.77 | 21.79 | 21.64 | 21.65 | 21.65 | 172,900 |
| 04 mar 2024 | 21.85 | 21.86 | 21.73 | 21.76 | 21.76 | 173,500 |
| 01 mar 2024 | 21.90 | 22.07 | 21.83 | 22.00 | 22.00 | 173,300 |
| 29 feb 2024 | 22.02 | 22.06 | 21.81 | 21.90 | 21.90 | 236,100 |
| 28 feb 2024 | 21.90 | 22.02 | 21.77 | 21.96 | 21.96 | 274,900 |
| 27 feb 2024 | 21.96 | 21.96 | 21.74 | 21.88 | 21.88 | 241,800 |
| 26 feb 2024 | 22.04 | 22.09 | 21.95 | 21.97 | 21.97 | 167,300 |
| 23 feb 2024 | 22.16 | 22.16 | 22.02 | 22.06 | 22.06 | 210,500 |
| 22 feb 2024 | 22.05 | 22.09 | 21.91 | 22.08 | 22.08 | 179,900 |
| 21 feb 2024 | 22.17 | 22.19 | 21.97 | 22.03 | 22.03 | 227,600 |
| 20 feb 2024 | 22.06 | 22.36 | 22.00 | 22.31 | 22.31 | 333,000 |
| 16 feb 2024 | 21.80 | 21.82 | 21.68 | 21.69 | 21.69 | 250,900 |
| 15 feb 2024 | 21.49 | 21.73 | 21.49 | 21.72 | 21.72 | 242,900 |
| 14 feb 2024 | 21.38 | 21.45 | 21.33 | 21.44 | 21.44 | 153,600 |
| 13 feb 2024 | 21.46 | 21.52 | 21.28 | 21.31 | 21.31 | 304,800 |
| 12 feb 2024 | 21.23 | 21.40 | 21.19 | 21.37 | 21.37 | 227,800 |
| 09 feb 2024 | 21.04 | 21.15 | 21.00 | 21.12 | 21.12 | 197,200 |
| 08 feb 2024 | 21.35 | 21.35 | 21.01 | 21.05 | 21.05 | 337,100 |
| 07 feb 2024 | 21.45 | 21.60 | 21.42 | 21.57 | 21.57 | 304,600 |
| 06 feb 2024 | 21.16 | 21.23 | 21.00 | 21.22 | 21.22 | 445,600 |
| 05 feb 2024 | 21.19 | 21.22 | 20.65 | 21.20 | 21.20 | 863,100 |
| 02 feb 2024 | 21.02 | 21.12 | 20.95 | 21.11 | 21.11 | 369,000 |
| 01 feb 2024 | 21.21 | 21.48 | 21.21 | 21.47 | 21.47 | 380,300 |
| 31 ene 2024 | 20.97 | 21.12 | 20.87 | 20.95 | 20.95 | 382,800 |
| 30 ene 2024 | 20.72 | 20.88 | 20.72 | 20.87 | 20.87 | 244,400 |
| 29 ene 2024 | 20.75 | 20.76 | 20.61 | 20.76 | 20.76 | 201,800 |
| 26 ene 2024 | 20.66 | 20.80 | 20.66 | 20.77 | 20.77 | 201,100 |
| 25 ene 2024 | 20.63 | 20.63 | 20.50 | 20.58 | 20.58 | 226,200 |
| 24 ene 2024 | 20.67 | 20.67 | 20.49 | 20.53 | 20.53 | 259,200 |
| 23 ene 2024 | 20.47 | 20.47 | 20.34 | 20.43 | 20.43 | 355,600 |
| 22 ene 2024 | 20.54 | 20.59 | 20.43 | 20.47 | 20.47 | 243,900 |
| 19 ene 2024 | 20.64 | 20.65 | 20.47 | 20.65 | 20.65 | 249,200 |
| 18 ene 2024 | 20.57 | 20.62 | 20.51 | 20.58 | 20.58 | 390,100 |
| 17 ene 2024 | 20.33 | 20.48 | 20.29 | 20.39 | 20.39 | 405,800 |
| 16 ene 2024 | 20.49 | 20.49 | 20.27 | 20.38 | 20.38 | 367,300 |
| 12 ene 2024 | 20.83 | 20.98 | 20.83 | 20.86 | 20.86 | 434,000 |
| 11 ene 2024 | 20.67 | 20.80 | 20.61 | 20.67 | 20.67 | 382,300 |
| 10 ene 2024 | 20.24 | 20.63 | 20.24 | 20.63 | 20.63 | 749,600 |
| 09 ene 2024 | 20.32 | 20.39 | 20.13 | 20.18 | 20.18 | 1,110,700 |
| 08 ene 2024 | 20.70 | 20.70 | 20.38 | 20.40 | 20.40 | 843,800 |
| 05 ene 2024 | 20.80 | 20.92 | 20.77 | 20.85 | 20.85 | 459,800 |
| 04 ene 2024 | 20.86 | 20.98 | 20.74 | 20.76 | 20.76 | 507,600 |
| 03 ene 2024 | 21.00 | 21.02 | 20.88 | 20.88 | 20.88 | 309,100 |
| 02 ene 2024 | 21.31 | 21.31 | 21.08 | 21.12 | 21.12 | 307,700 |
| 29 dic 2023 | 21.37 | 21.45 | 21.32 | 21.40 | 21.40 | 272,100 |
| 28 dic 2023 | 21.46 | 21.59 | 21.41 | 21.44 | 21.44 | 168,000 |
| 27 dic 2023 | 21.38 | 21.41 | 21.31 | 21.31 | 21.31 | 236,900 |
| 26 dic 2023 | 21.52 | 21.53 | 21.44 | 21.51 | 21.51 | 201,900 |
| 22 dic 2023 | 21.41 | 21.44 | 21.33 | 21.38 | 21.38 | 224,800 |
| 21 dic 2023 | 21.48 | 21.51 | 21.27 | 21.33 | 21.33 | 356,100 |
| 20 dic 2023 | 21.34 | 21.42 | 21.20 | 21.21 | 21.21 | 256,100 |
| 19 dic 2023 | 21.46 | 21.61 | 21.39 | 21.40 | 21.40 | 504,500 |
| 18 dic 2023 | 21.39 | 21.49 | 21.30 | 21.44 | 21.44 | 211,500 |
| 15 dic 2023 | 21.52 | 21.62 | 21.39 | 21.39 | 21.39 | 546,200 |
| 14 dic 2023 | 21.91 | 21.91 | 21.60 | 21.61 | 21.61 | 266,000 |
| 13 dic 2023 | 21.08 | 21.52 | 21.01 | 21.52 | 21.52 | 303,700 |
| 12 dic 2023 | 21.15 | 21.15 | 21.03 | 21.07 | 21.07 | 305,500 |
| 11 dic 2023 | 21.14 | 21.18 | 21.02 | 21.17 | 21.17 | 331,900 |
| *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.