Italia markets closed

Samsung Kodex Cd Rate Active Etf(Synth) (459580.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
1.036.755,00+200,00 (+0,02%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20241.036.750,001.036.755,001.036.750,001.036.755,001.036.755,00264.952
22 mag 20241.036.550,001.036.555,001.036.550,001.036.555,001.036.555,00246.511
21 mag 20241.036.445,001.036.450,001.036.445,001.036.450,001.036.450,00273.745
20 mag 20241.036.345,001.036.350,001.036.345,001.036.350,001.036.350,00294.326
17 mag 20241.036.280,001.036.285,001.036.280,001.036.280,001.036.280,00290.797
16 mag 20241.036.055,001.036.060,001.036.055,001.036.060,001.036.060,00266.193
14 mag 20241.035.860,001.035.865,001.035.860,001.035.865,001.035.865,00364.457
13 mag 20241.035.645,001.035.645,001.035.640,001.035.645,001.035.645,00294.946
10 mag 20241.035.575,001.035.575,001.035.570,001.035.575,001.035.575,00289.789
09 mag 20241.035.350,001.035.355,001.035.350,001.035.355,001.035.355,00251.164
08 mag 20241.035.155,001.035.160,001.035.155,001.035.155,001.035.155,00344.358
07 mag 20241.035.050,001.035.055,001.035.050,001.035.055,001.035.055,00289.895
03 mag 20241.034.945,001.034.950,001.034.945,001.034.950,001.034.950,00241.473
02 mag 20241.034.755,001.034.760,001.034.755,001.034.760,001.034.760,00256.018
30 apr 20241.034.460,001.034.465,001.034.460,001.034.465,001.034.465,00278.789
29 apr 20241.034.250,001.034.255,001.034.250,001.034.255,001.034.255,00178.603
26 apr 20241.034.170,001.034.175,001.034.170,001.034.175,001.034.175,00164.141
25 apr 20241.033.945,001.033.950,001.033.945,001.033.950,001.033.950,00342.848
24 apr 20241.033.740,001.033.745,001.033.740,001.033.745,001.033.745,00424.455
23 apr 20241.033.640,001.033.645,001.033.640,001.033.645,001.033.645,00431.716
22 apr 20241.033.535,001.033.540,001.033.530,001.033.540,001.033.540,00442.728
19 apr 20241.033.460,001.033.465,001.033.455,001.033.465,001.033.465,00362.998
18 apr 20241.033.240,001.033.245,001.033.240,001.033.245,001.033.245,00350.736
17 apr 20241.033.040,001.033.045,001.033.040,001.033.045,001.033.045,00362.772
16 apr 20241.032.945,001.032.950,001.032.945,001.032.950,001.032.950,00469.413
15 apr 20241.032.850,001.032.855,001.032.850,001.032.855,001.032.855,00394.928
12 apr 20241.032.765,001.032.770,001.032.765,001.032.770,001.032.770,00337.775
11 apr 20241.032.560,001.032.565,001.032.560,001.032.565,001.032.565,00337.492
09 apr 20241.032.355,001.032.360,001.032.355,001.032.360,001.032.360,00358.049
08 apr 20241.032.150,001.032.155,001.032.150,001.032.155,001.032.155,00482.977
05 apr 20241.032.065,001.032.070,001.032.065,001.032.070,001.032.070,00359.137
04 apr 20241.031.855,001.031.860,001.031.855,001.031.855,001.031.855,00347.057
03 apr 20241.031.645,001.031.650,001.031.645,001.031.650,001.031.650,00239.974
02 apr 20241.031.540,001.031.545,001.031.540,001.031.545,001.031.545,00207.751
01 apr 20241.031.440,001.031.445,001.031.440,001.031.440,001.031.440,00200.526
29 mar 20241.031.360,001.031.365,001.031.360,001.031.365,001.031.365,00258.045
28 mar 20241.031.145,001.031.145,001.031.140,001.031.145,001.031.145,00250.601
27 mar 20241.030.940,001.030.945,001.030.940,001.030.945,001.030.945,00249.977
26 mar 20241.030.845,001.030.850,001.030.845,001.030.850,001.030.850,00330.384
25 mar 20241.030.740,001.030.745,001.030.740,001.030.745,001.030.745,00478.913
22 mar 20241.030.660,001.030.665,001.030.660,001.030.660,001.030.660,00329.306
21 mar 20241.030.440,001.030.445,001.030.440,001.030.445,001.030.445,00334.338
20 mar 20241.030.235,001.030.240,001.030.235,001.030.240,001.030.240,00344.777
19 mar 20241.030.140,001.030.145,001.030.140,001.030.145,001.030.145,00395.689
18 mar 20241.030.035,001.030.040,001.030.035,001.030.040,001.030.040,00413.240
15 mar 20241.029.955,001.029.960,001.029.955,001.029.960,001.029.960,00328.472
14 mar 20241.029.745,001.029.850,001.029.745,001.029.750,001.029.750,00569.371
13 mar 20241.029.535,001.029.540,001.029.535,001.029.540,001.029.540,00474.779
12 mar 20241.029.440,001.029.445,001.029.440,001.029.445,001.029.445,00533.548
11 mar 20241.029.335,001.029.340,001.029.335,001.029.335,001.029.335,00562.194
08 mar 20241.029.250,001.029.255,001.029.250,001.029.255,001.029.255,00553.103
07 mar 20241.029.040,001.029.040,001.029.035,001.029.035,001.029.035,00493.381
06 mar 20241.028.830,001.028.835,001.028.830,001.028.835,001.028.835,00383.848
05 mar 20241.028.730,001.028.735,001.028.730,001.028.735,001.028.735,00399.077
04 mar 20241.028.630,001.028.635,001.028.630,001.028.635,001.028.635,00171.799
29 feb 20241.028.550,001.028.555,001.028.550,001.028.550,001.028.550,00325.178
28 feb 20241.028.130,001.028.130,001.028.125,001.028.130,001.028.130,00709.275
27 feb 20241.028.025,001.028.030,001.028.025,001.028.030,001.028.030,00419.826
26 feb 20241.027.920,001.027.925,001.027.915,001.027.925,001.027.925,00367.531
23 feb 20241.027.830,001.027.835,001.027.830,001.027.835,001.027.835,00522.980
22 feb 20241.027.515,001.027.520,001.027.515,001.027.520,001.027.520,00480.026
21 feb 20241.027.410,001.027.415,001.027.410,001.027.415,001.027.415,00420.184
20 feb 20241.027.310,001.027.315,001.027.310,001.027.315,001.027.315,00385.861
19 feb 20241.027.210,001.027.215,001.027.210,001.027.215,001.027.215,00438.143
16 feb 20241.027.110,001.027.115,001.027.110,001.027.115,001.027.115,00376.554
15 feb 20241.026.800,001.026.805,001.026.800,001.026.805,001.026.805,00344.825
14 feb 20241.026.695,001.026.700,001.026.695,001.026.700,001.026.700,00485.568
13 feb 20241.026.590,001.026.595,001.026.590,001.026.590,001.026.590,00523.712
08 feb 20241.026.520,001.026.525,001.026.520,001.026.520,001.026.520,00293.050
07 feb 20241.025.985,001.025.985,001.025.980,001.025.985,001.025.985,00353.831
06 feb 20241.025.890,001.025.895,001.025.890,001.025.895,001.025.895,00350.607
05 feb 20241.025.785,001.025.790,001.025.785,001.025.785,001.025.785,00410.678
02 feb 20241.025.695,001.025.700,001.025.695,001.025.700,001.025.700,00105.093
01 feb 20241.025.385,001.025.385,001.025.380,001.025.385,001.025.385,00150.056
31 gen 20241.025.275,001.025.280,001.025.275,001.025.280,001.025.280,00247.033
30 gen 20241.025.175,001.025.180,001.025.175,001.025.180,001.025.180,00375.974
29 gen 20241.025.080,001.025.085,001.025.080,001.025.085,001.025.085,00289.073
26 gen 20241.024.990,001.024.995,001.024.990,001.024.995,001.024.995,00332.674
25 gen 20241.024.690,001.024.690,001.024.685,001.024.690,001.024.690,00251.743
24 gen 20241.024.580,001.024.585,001.024.580,001.024.585,001.024.585,00232.206
23 gen 20241.024.480,001.024.485,001.024.480,001.024.485,001.024.485,00313.672
22 gen 20241.024.380,001.024.385,001.024.380,001.024.380,001.024.380,00291.185
19 gen 20241.024.295,001.024.300,001.024.295,001.024.300,001.024.300,00331.109
18 gen 2024------
17 gen 20241.023.885,001.023.890,001.023.885,001.023.890,001.023.890,00265.754
16 gen 20241.023.780,001.023.785,001.023.780,001.023.785,001.023.785,00275.743
15 gen 20241.023.680,001.023.685,001.023.680,001.023.680,001.023.680,00293.988
12 gen 20241.023.600,001.023.605,001.023.600,001.023.600,001.023.600,00425.946
11 gen 20241.023.290,001.023.290,001.023.285,001.023.290,001.023.290,00278.539
10 gen 20241.023.185,001.023.190,001.023.185,001.023.190,001.023.190,00336.035
09 gen 20241.023.085,001.023.090,001.023.085,001.023.090,001.023.090,00281.919
08 gen 20241.022.975,001.022.980,001.022.975,001.022.980,001.022.980,00308.579
05 gen 20241.022.900,001.022.905,001.022.900,001.022.905,001.022.905,00186.014
04 gen 20241.022.575,001.022.575,001.022.570,001.022.575,001.022.575,00316.056
03 gen 20241.022.470,001.022.475,001.022.470,001.022.475,001.022.475,00269.758
02 gen 20241.022.370,001.022.370,001.022.365,001.022.370,001.022.370,00265.205
28 dic 20231.022.290,001.022.295,001.022.290,001.022.295,001.022.295,00177.106
27 dic 20231.021.740,001.021.745,001.021.740,001.021.745,001.021.745,00255.584
26 dic 20231.021.645,001.021.650,001.021.645,001.021.650,001.021.650,00280.851
22 dic 20231.021.550,001.021.555,001.021.550,001.021.555,001.021.555,00313.945
*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...