Italia markets close in 54 minutes

KOSPI Composite Index (^KS11)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a portafoglio
3.013,13-15,91 (-0,53%)
Alla chiusura: 6:03PM KST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRW
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20213.043,133.047,243.012,973.013,133.013,13680.326
19 ott 20213.022,233.034,533.014,193.029,043.029,04845.400
18 ott 20213.017,483.021,172.990,443.006,683.006,68926.000
15 ott 20213.012,623.021,902.999,333.015,063.015,06857.300
14 ott 20212.968,872.988,972.962,332.988,642.988,64616.600
13 ott 20212.913,342.953,332.909,472.944,412.944,41751.600
12 ott 20212.950,222.950,942.901,512.916,382.916,38659.600
08 ott 20212.977,822.978,082.949,012.956,302.956,30668.200
07 ott 20212.936,872.961,532.927,602.959,462.959,46594.600
06 ott 20212.986,062.993,472.908,302.908,312.908,31900.500
05 ott 20212.998,172.998,172.940,592.962,172.962,17839.400
01 ott 20213.056,213.062,603.015,013.019,183.019,18854.800
30 set 20213.054,873.079,433.046,433.068,823.068,82885.400
29 set 20213.055,503.069,043.030,603.060,273.060,27820.700
28 set 20213.133,403.134,463.095,723.097,923.097,92894.100
27 set 20213.121,703.146,353.119,263.133,643.133,64882.600
24 set 20213.140,733.146,863.119,403.125,243.125,24752.800
23 set 20213.123,643.131,633.107,983.127,583.127,58623.000
17 set 20213.127,753.142,133.112,513.140,513.140,51587.500
16 set 20213.165,383.167,683.126,653.130,093.130,09612.000
15 set 20213.147,213.164,013.138,803.153,403.153,40615.200
14 set 20213.137,323.164,313.137,323.148,833.148,83712.400
13 set 20213.117,353.139,133.109,013.127,863.127,86731.200
10 set 20213.121,093.131,543.103,383.125,763.125,76723.100
09 set 20213.146,643.158,603.111,493.114,703.114,70927.400
08 set 20213.178,743.187,553.157,073.162,993.162,99858.500
07 set 20213.200,073.201,763.176,813.187,423.187,42758.700
06 set 20213.196,303.206,253.186,793.203,333.203,33726.200
03 set 20213.189,713.203,083.181,643.201,063.201,06638.300
02 set 20213.198,033.204,013.171,783.175,853.175,85753.900
01 set 20213.195,673.215,133.185,803.207,023.207,02746.700
31 ago 20213.144,493.199,893.130,303.199,273.199,27660.500
30 ago 20213.160,873.164,873.132,773.144,193.144,19602.900
27 ago 20213.116,293.143,013.106,973.133,903.133,90520.700
26 ago 20213.151,303.159,373.121,043.128,533.128,53727.700
25 ago 20213.148,133.161,003.124,253.146,813.146,81600.400
24 ago 20213.119,703.142,583.115,233.138,303.138,30586.500
23 ago 20213.086,813.111,813.064,653.090,213.090,21570.400
20 ago 20213.111,103.122,093.049,033.060,513.060,51672.100
19 ago 20213.140,013.158,003.097,833.097,833.097,83655.600
18 ago 20213.141,983.175,883.124,563.158,933.158,93622.800
17 ago 20213.169,743.179,493.134,483.143,093.143,09690.800
13 ago 20213.205,753.209,723.146,763.171,293.171,29695.600
12 ago 20213.213,583.229,593.202,113.208,383.208,38642.600
11 ago 20213.235,363.250,213.217,653.220,623.220,62616.700
10 ago 20213.272,443.272,443.232,463.243,193.243,19729.000
09 ago 20213.258,103.275,153.251,743.260,423.260,42706.500
06 ago 20213.277,063.288,173.261,933.270,363.270,36939.900
05 ago 20213.283,253.296,173.273,333.276,133.276,13680.000
04 ago 20213.246,653.283,143.237,553.280,383.280,38632.000
03 ago 20213.221,573.237,143.213,203.237,143.237,14653.200
02 ago 20213.218,423.223,043.194,003.223,043.223,04560.800
30 lug 20213.234,373.234,663.202,323.202,323.202,32687.500
29 lug 20213.248,493.252,263.232,503.242,653.242,65694.500
28 lug 20213.226,063.243,213.210,903.236,863.236,86868.200
27 lug 20213.244,433.252,853.230,753.232,533.232,53991.600
26 lug 20213.265,993.265,993.224,953.224,953.224,95826.100
23 lug 20213.253,443.264,013.246,093.254,423.254,42804.600
22 lug 20213.235,173.253,753.235,173.250,213.250,21713.000
21 lug 20213.251,133.252,253.215,913.215,913.215,91990.300
20 lug 20213.223,243.234,803.214,423.232,703.232,70979.300
19 lug 20213.258,873.258,873.236,393.244,043.244,041.095.100
16 lug 20213.282,893.282,893.259,323.276,913.276,911.066.100
15 lug 20213.269,333.286,583.263,093.286,223.286,221.171.900
14 lug 20213.270,093.270,093.250,453.264,813.264,81908.300
13 lug 20213.253,243.273,903.253,243.271,383.271,381.149.500
12 lug 20213.227,513.251,453.227,513.246,473.246,471.134.600
09 lug 20213.245,523.245,523.188,803.217,953.217,951.307.500
08 lug 20213.287,683.295,713.252,413.252,683.252,681.515.200
07 lug 20213.303,593.303,593.277,663.285,343.285,341.146.800
06 lug 20213.295,443.313,513.295,443.305,213.305,211.028.800
05 lug 20213.285,293.298,933.285,293.293,213.293,21849.700
02 lug 20213.282,813.295,683.278,193.281,783.281,781.019.400
01 lug 20213.297,923.300,123.278,103.282,063.282,061.157.700
30 giu 20213.288,633.305,733.288,633.296,683.296,681.608.900
29 giu 20213.305,263.305,423.276,633.286,683.286,681.211.800
28 giu 20213.305,463.311,693.291,303.301,893.301,891.427.400
25 giu 20213.289,183.316,083.289,183.302,843.302,841.197.600
24 giu 20213.281,473.292,273.277,853.286,103.286,101.300.300
23 giu 20213.265,733.281,883.263,073.276,193.276,191.068.300
22 giu 20213.245,793.267,633.245,793.263,883.263,881.666.300
21 giu 20213.264,183.264,183.225,563.240,793.240,791.508.100
18 giu 20213.265,683.275,763.262,583.267,933.267,931.626.400
17 giu 20213.276,203.276,203.251,323.264,963.264,961.848.200
16 giu 20213.259,063.281,963.256,683.278,683.278,682.345.200
15 giu 20213.253,173.262,803.247,903.258,633.258,631.733.900
14 giu 20213.249,603.254,493.238,513.252,133.252,131.663.900
11 giu 20213.226,983.251,583.226,983.249,323.249,321.643.800
10 giu 20213.216,943.235,393.210,313.224,643.224,641.896.200
09 giu 20213.245,083.246,493.216,183.216,183.216,181.964.500
08 giu 20213.251,833.264,673.242,563.247,833.247,831.950.600
07 giu 20213.244,593.264,413.233,403.252,123.252,121.731.900
04 giu 20213.246,173.246,193.218,673.240,083.240,081.391.800
03 giu 20213.224,963.258,503.224,963.247,433.247,431.584.000
02 giu 20213.224,403.241,073.216,103.224,233.224,231.495.200
01 giu 20213.207,123.233,173.199,183.221,873.221,871.471.800
31 mag 20213.192,063.204,293.179,873.203,923.203,921.123.100
28 mag 20213.172,093.198,663.171,853.188,733.188,73966.000
27 mag 20213.170,843.173,863.142,373.165,513.165,511.081.100
26 mag 20213.171,913.183,973.160,303.168,433.168,431.269.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...