Italia markets close in 6 hours 31 minutes

POSCO Holdings Inc. (PKX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,05+0,35 (+0,47%)
Alla chiusura: 04:00PM EDT
77,08 +2,03 (+2,70%)
Preborsa: 04:29AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202475,2375,5674,9175,0575,0552.000
03 mag 202474,6975,0574,3574,7074,7059.900
02 mag 202472,6273,5672,1273,1773,1780.100
01 mag 202471,4773,0771,3472,0472,0485.200
30 apr 202472,6973,1471,5571,5571,55126.400
29 apr 202473,6074,2073,5074,1374,13128.900
26 apr 202471,2971,7271,2971,6071,6092.100
25 apr 202470,9771,4269,3671,0471,0493.000
24 apr 202472,0072,2871,1171,3871,38147.200
23 apr 202471,1471,6571,0571,4871,4890.500
22 apr 202471,2672,0570,8671,6071,60154.500
19 apr 202470,3170,6470,0270,5970,5973.500
18 apr 202470,5270,8569,6170,1070,10106.000
17 apr 202468,4269,0067,5367,9067,90130.200
16 apr 202468,2369,1367,9068,4968,49179.700
15 apr 202470,8171,1069,1170,0170,01396.000
12 apr 202472,0072,1870,3470,3570,35172.100
11 apr 202473,6873,9873,0173,6873,6863.300
10 apr 202473,7473,7672,2872,9072,90161.300
09 apr 202475,3075,7974,5875,7575,75103.600
08 apr 202474,7675,4574,3174,9674,9698.900
05 apr 202473,4873,9973,0573,5573,5586.500
04 apr 202475,8275,9073,9273,9773,9782.600
03 apr 202474,3675,1373,9574,8974,8992.600
02 apr 202476,4476,4475,5175,7975,79139.400
01 apr 202477,9178,0776,5576,6876,68100.400
28 mar 202478,9078,9178,0578,4278,4279.800
28 mar 20240.473 Dividendo
27 mar 202479,1880,1679,1180,1679,6981.100
26 mar 202480,9380,9379,4579,6579,1842.300
25 mar 202479,9180,9179,9180,5380,0536.300
22 mar 202481,1781,1779,2679,3178,8458.900
21 mar 202481,9481,9480,7580,8480,3679.100
20 mar 202479,8181,4179,5281,1280,6471.700
19 mar 202481,2281,2280,4580,7880,3070.700
18 mar 202482,7383,0182,1282,3081,8144.100
15 mar 202481,5081,7380,9181,3880,9088.300
14 mar 202484,3584,3582,2582,5382,0483.800
13 mar 202484,9085,3084,6585,1884,6849.100
12 mar 202485,5185,8484,8985,1784,6783.200
11 mar 202483,2883,3682,4982,9182,4247.300
08 mar 202484,7485,2483,5083,8383,3446.400
07 mar 202484,3384,8384,1784,5784,0763.800
06 mar 202483,9383,9783,0083,2482,7557.000
05 mar 202484,0084,2583,0183,4782,9887.700
04 mar 202485,5386,1085,4485,8085,29119.700
01 mar 202481,2782,0480,7881,9081,4278.500
29 feb 202480,3481,1879,8780,8380,35158.800
28 feb 202480,8081,2380,0180,2479,77194.800
28 feb 20240.468 Dividendo
27 feb 202480,3080,8879,6179,6878,74228.300
26 feb 202481,3081,6581,0681,5580,5933.600
23 feb 202481,6182,6681,5182,6681,6944.900
22 feb 202482,6282,6281,8582,4981,5255.700
21 feb 202481,9082,2681,5382,1581,1974.400
20 feb 202482,5882,5881,7082,0081,0469.100
16 feb 202482,8683,6382,6083,0182,0462.900
15 feb 202482,6883,5082,5383,3182,3378.000
14 feb 202480,9382,1080,9082,0481,0875.000
13 feb 202480,8381,6479,5980,0179,07124.000
12 feb 202485,0486,5285,0486,1085,0989.400
09 feb 202484,5785,0584,1885,0384,0381.000
08 feb 202483,8384,8383,8384,3383,3477.500
07 feb 202483,8884,7083,8884,4083,41227.600
06 feb 202482,0582,2581,6981,9080,9458.000
05 feb 202482,7783,0481,9683,0082,03187.000
02 feb 202483,5983,7282,6783,3982,41174.900
01 feb 202481,1582,0480,8881,5080,54324.700
31 gen 202479,6980,0177,6978,0077,08131.500
30 gen 202479,9980,3079,6679,9078,9677.700
29 gen 202478,6579,2278,3779,1178,18162.600
26 gen 202477,7877,8076,7077,2876,37160.100
25 gen 202475,4075,4074,2874,8573,9797.400
24 gen 202474,8176,0574,7575,2974,41194.600
23 gen 202473,9075,0073,3273,8072,93262.700
22 gen 202475,6577,0175,4675,8074,91250.300
19 gen 202477,8078,8877,5578,8577,92125.800
18 gen 202479,2979,4878,9479,1378,2069.500
17 gen 202478,1878,7477,8178,1977,27256.000
16 gen 202482,4082,4081,1381,4080,44101.100
12 gen 202485,6986,2985,1385,1884,1855.000
11 gen 202486,0286,0284,6285,0284,0262.800
10 gen 202485,7685,9385,3785,5184,5194.400
09 gen 202487,5187,5186,5186,5185,49139.900
08 gen 202489,6390,6489,3090,3589,29131.700
05 gen 202491,1892,4291,1091,4690,3984.700
04 gen 202489,6790,2489,4689,7288,6781.100
03 gen 202490,2290,6789,8389,9788,91131.300
02 gen 202493,0393,1991,6492,2891,20125.000
29 dic 202395,0095,3494,4395,1193,9955.500
28 dic 202396,4296,9895,5295,5694,44109.100
27 dic 202395,2196,1895,0395,2794,1590.700
26 dic 202392,1092,5791,9292,3291,2495.600
22 dic 202393,5694,0693,2593,7392,6385.900
21 dic 202394,6294,7593,6694,4893,3788.100
20 dic 202395,0295,3993,6593,7192,6185.000
19 dic 202394,5295,7694,4695,5194,39143.100
18 dic 202394,1194,5493,7694,2493,13259.600
15 dic 202392,1492,5891,3791,4190,34174.500
14 dic 202390,0091,2989,8090,6189,55267.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...