Italia markets closed

Samsung Electronics Co., Ltd. (005930.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a portafoglio
75.600,00-200,00 (-0,26%)
Alla chiusura: 03:30PM KST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRW
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 202175.600,0076.000,0074.100,0075.600,0075.600,0018.330.240
02 dic 202173.900,0075.800,0073.800,0075.800,0075.800,0023.652.940
01 dic 202172.000,0074.800,0071.600,0074.400,0074.400,0021.954.856
30 nov 202173.200,0073.900,0070.500,0071.300,0071.300,0030.364.841
29 nov 202171.700,0073.000,0071.400,0072.300,0072.300,0016.682.559
26 nov 202173.500,0074.100,0072.000,0072.300,0072.300,0013.002.242
25 nov 202175.100,0075.100,0073.600,0073.700,0073.700,0012.559.258
24 nov 202176.000,0076.200,0074.100,0074.800,0074.800,0015.652.305
23 nov 202176.000,0076.000,0074.500,0075.300,0075.300,0022.029.195
22 nov 202173.300,0075.200,0073.000,0074.900,0074.900,0027.506.623
19 nov 202170.400,0071.400,0070.100,0071.200,0071.200,0011.954.728
18 nov 202170.700,0071.000,0070.200,0070.200,0070.200,0010.144.957
17 nov 202171.300,0071.600,0070.600,0070.700,0070.700,0011.027.606
16 nov 202171.500,0072.000,0071.300,0071.300,0071.300,0010.919.239
15 nov 202171.700,0071.900,0070.900,0071.400,0071.400,0012.420.710
12 nov 202170.200,0070.900,0069.900,0070.600,0070.600,0010.087.450
11 nov 202169.900,0070.000,0069.600,0069.900,0069.900,0011.489.122
10 nov 202170.300,0070.900,0070.200,0070.200,0070.200,009.422.009
09 nov 202170.300,0071.000,0070.100,0070.500,0070.500,0011.159.589
08 nov 202170.400,0070.600,0069.800,0070.600,0070.600,0011.121.981
05 nov 202171.600,0071.600,0070.200,0070.200,0070.200,0012.667.743
04 nov 202171.200,0071.600,0070.500,0070.600,0070.600,0011.818.987
03 nov 202171.700,0071.700,0070.100,0070.400,0070.400,0012.770.428
02 nov 202170.800,0072.200,0070.700,0071.500,0071.500,0016.812.570
01 nov 202170.200,0070.600,0069.900,0069.900,0069.900,0011.503.729
29 ott 202171.200,0071.600,0069.700,0069.800,0069.800,0017.016.151
28 ott 202169.500,0072.200,0069.500,0070.700,0070.700,0020.644.902
27 ott 202171.000,0071.000,0070.000,0070.100,0070.100,0010.295.316
26 ott 202170.600,0071.500,0070.400,0071.100,0071.100,0010.528.252
25 ott 202169.900,0070.600,0069.500,0070.200,0070.200,0010.029.621
22 ott 202170.000,0070.700,0070.000,0070.400,0070.400,008.395.448
21 ott 202170.300,0070.600,0070.000,0070.200,0070.200,0010.891.094
20 ott 202170.700,0071.000,0070.200,0070.300,0070.300,0010.151.638
19 ott 202170.800,0071.000,0070.400,0070.600,0070.600,009.507.991
18 ott 202170.200,0070.300,0069.200,0070.200,0070.200,0013.486.391
15 ott 202170.200,0071.000,0070.000,0070.100,0070.100,0018.051.612
14 ott 202169.000,0069.800,0068.800,0069.400,0069.400,0019.520.641
13 ott 202168.700,0069.600,0068.300,0068.800,0068.800,0024.172.015
12 ott 202170.700,0070.900,0068.700,0069.000,0069.000,0031.001.484
08 ott 202172.300,0072.400,0071.500,0071.500,0071.500,0014.043.287
07 ott 202171.600,0072.100,0071.300,0071.600,0071.600,0013.683.532
06 ott 202172.600,0072.800,0071.200,0071.300,0071.300,0018.956.962
05 ott 202173.000,0073.000,0071.400,0072.200,0072.200,0024.013.921
01 ott 202173.900,0074.000,0072.900,0073.200,0073.200,0015.803.395
30 set 202174.300,0074.800,0073.700,0074.100,0074.100,0019.919.361
29 set 202174.800,0075.300,0073.800,0074.100,0074.100,0023.992.458
29 set 2021361 Dividendo
28 set 202177.700,0077.800,0076.200,0076.300,0075.939,0015.406.382
27 set 202177.300,0077.700,0077.000,0077.700,0077.332,3811.699.798
24 set 202177.600,0077.700,0077.100,0077.300,0076.934,2712.247.274
23 set 202177.500,0077.600,0076.800,0077.400,0077.033,8017.055.590
17 set 202176.300,0077.200,0075.900,0077.200,0076.834,7416.289.502
16 set 202177.300,0077.400,0076.100,0076.100,0075.739,9513.067.622
15 set 202177.400,0077.400,0076.400,0077.000,0076.635,6912.829.128
14 set 202177.100,0077.700,0076.600,0076.600,0076.237,5918.167.057
13 set 202175.200,0076.300,0075.100,0076.300,0075.939,0011.397.775
10 set 202175.300,0075.600,0074.800,0075.300,0074.943,7310.103.212
09 set 202176.400,0076.600,0075.000,0075.300,0074.943,7317.600.770
08 set 202176.000,0076.400,0075.600,0076.300,0075.939,0011.798.147
07 set 202177.100,0077.100,0075.900,0076.100,0075.739,9513.239.401
06 set 202176.800,0077.600,0076.600,0077.300,0076.934,2712.861.180
03 set 202176.400,0076.700,0076.000,0076.600,0076.237,5912.096.419
02 set 202176.800,0076.800,0075.700,0076.000,0075.640,4215.347.486
01 set 202176.700,0077.100,0075.900,0076.800,0076.436,6316.114.775
31 ago 202174.900,0076.700,0074.300,0076.700,0076.337,1124.630.370
30 ago 202175.400,0075.500,0074.200,0074.600,0074.247,0512.686.999
27 ago 202174.300,0075.000,0073.800,0074.300,0073.948,4615.172.748
26 ago 202176.100,0076.200,0074.600,0074.600,0074.247,0516.671.494
25 ago 202176.200,0076.600,0074.900,0075.700,0075.341,8422.319.664
24 ago 202173.900,0075.700,0073.900,0075.600,0075.242,3121.016.913
23 ago 202173.300,0074.000,0073.000,0073.300,0072.953,2019.384.648
20 ago 202173.500,0073.900,0072.500,0072.700,0072.356,0322.364.803
19 ago 202173.500,0074.400,0073.100,0073.100,0072.754,1422.166.298
18 ago 202173.900,0074.600,0073.100,0073.900,0073.550,3629.192.631
17 ago 202174.000,0075.100,0074.000,0074.200,0073.848,9430.944.847
13 ago 202175.800,0076.000,0074.100,0074.400,0074.047,9961.270.643
12 ago 202177.100,0078.200,0076.900,0077.000,0076.635,6942.365.223
11 ago 202179.600,0079.800,0078.500,0078.500,0078.128,5930.241.137
10 ago 202182.300,0082.400,0080.100,0080.200,0079.820,5520.362.639
09 ago 202181.500,0082.300,0080.900,0081.500,0081.114,4015.522.581
06 ago 202181.900,0082.500,0081.300,0081.500,0081.114,4013.342.623
05 ago 202183.300,0083.300,0082.000,0082.100,0081.711,5618.485.469
04 ago 202182.200,0083.100,0081.800,0082.900,0082.507,7725.642.368
03 ago 202179.400,0081.400,0079.300,0081.400,0081.014,8824.339.360
02 ago 202179.200,0079.500,0078.700,0079.300,0078.924,8011.739.124
30 lug 202178.900,0078.900,0078.500,0078.500,0078.128,5913.823.411
29 lug 202178.800,0079.400,0078.800,0079.000,0078.626,2314.360.453
28 lug 202178.300,0079.200,0078.100,0079.200,0078.825,2812.743.417
27 lug 202179.200,0079.400,0078.500,0078.500,0078.128,5911.427.693
26 lug 202179.400,0079.500,0078.800,0078.800,0078.427,1710.040.975
23 lug 202179.700,0079.900,0079.200,0079.300,0078.924,809.098.910
22 lug 202179.000,0079.800,0078.900,0079.700,0079.322,9112.618.790
21 lug 202179.000,0079.100,0078.500,0078.500,0078.128,5912.355.296
20 lug 202178.500,0079.000,0078.400,0079.000,0078.626,2312.456.646
19 lug 202179.100,0079.200,0078.800,0079.000,0078.626,2313.155.414
16 lug 202180.100,0080.100,0079.500,0079.800,0079.422,4510.859.399
15 lug 202179.800,0080.600,0079.500,0080.600,0080.218,6613.766.279
14 lug 202179.400,0079.600,0079.100,0079.500,0079.123,8611.575.636
13 lug 202180.000,0080.200,0079.800,0079.800,0079.422,459.863.450
12 lug 202179.900,0080.000,0079.500,0079.700,0079.322,919.768.108
*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...