Posco ADR (PKX)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,05%
|
73,45
|
73,43
|
74,26
|
74,21
|
17/05/2024 |
28.351 |
-0,05%
|
73,45
|
73,43
|
74,26
|
74,21
|
16/05/2024 |
16.231 |
-1,09%
|
74,57
|
74,135
|
74,57
|
74,27
|
15/05/2024 |
25.818 |
1,39%
|
73,305
|
74,51
|
75,30
|
75,10
|
14/05/2024 |
32.428 |
0,72%
|
73,215
|
73,45
|
74,08
|
74,07
|
13/05/2024 |
45.209 |
0,93%
|
73,215
|
73,23
|
74,39
|
73,54
|
10/05/2024 |
40.683 |
-1,03%
|
73,69
|
72,75
|
73,41
|
72,85
|
09/05/2024 |
21.709 |
0,34%
|
72,76
|
72,63
|
73,5751
|
73,60
|
08/05/2024 |
25.148 |
-1,56%
|
74,85
|
73,27
|
73,86
|
73,31
|
07/05/2024 |
16.300 |
-0,77%
|
75,21
|
74,31
|
74,81
|
74,47
|
06/05/2024 |
21.339 |
0,47%
|
75,21
|
74,96
|
75,54
|
75,05
|
03/05/2024 |
27.331 |
2,11%
|
74,62
|
74,48
|
75,05
|
74,71
|
02/05/2024 |
38.617 |
1,67%
|
72,55
|
72,1417
|
73,56
|
73,24
|
01/05/2024 |
32.701 |
0,60%
|
71,61
|
71,37
|
73,06
|
71,98
|
30/04/2024 |
75.615 |
-3,35%
|
72,78
|
71,605
|
73,14
|
71,65
|
29/04/2024 |
53.796 |
3,53%
|
71,41
|
73,5013
|
74,19
|
74,13
|
26/04/2024 |
37.497 |
0,85%
|
71,41
|
71,34
|
71,72
|
71,64
|
25/04/2024 |
38.957 |
-0,43%
|
71,00
|
69,365
|
71,40
|
71,07
|
24/04/2024 |
96.758 |
-0,11%
|
72,13
|
71,115
|
72,17
|
71,40
|
23/04/2024 |
41.291 |
-0,07%
|
71,23
|
71,05
|
71,65
|
71,55
|
22/04/2024 |
96.333 |
1,49%
|
71,225
|
70,86
|
72,035
|
71,64
|
19/04/2024 |
25.729 |
0,70%
|
70,31
|
70,015
|
70,64
|
70,59
|
18/04/2024 |
53.446 |
3,24%
|
70,585
|
69,61
|
70,80
|
70,10
|
17/04/2024 |
56.838 |
-0,86%
|
68,15
|
67,5252
|
68,985
|
67,90
|
16/04/2024 |
90.974 |
-2,13%
|
70,71
|
67,895
|
69,13
|
68,52
|
15/04/2024 |
207.690 |
-0,33%
|
70,71
|
69,48
|
71,10
|
70,12
|
12/04/2024 |
59.558 |
-4,52%
|
71,84
|
70,395
|
71,93
|
70,35
|
11/04/2024 |
30.607 |
1,07%
|
73,60
|
73,01
|
73,98
|
73,68
|
10/04/2024 |
64.982 |
-3,76%
|
73,60
|
72,28
|
73,71
|
72,90
|
09/04/2024 |
45.834 |
1,05%
|
75,25
|
74,58
|
75,72
|
75,75
|
08/04/2024 |
38.209 |
1,92%
|
74,77
|
74,305
|
75,4336
|
74,96
|
05/04/2024 |
41.642 |
-0,60%
|
75,68
|
73,08
|
73,99
|
73,53
|
04/04/2024 |
45.440 |
-1,22%
|
75,68
|
73,955
|
75,90
|
73,98
|
03/04/2024 |
46.678 |
-1,21%
|
74,26
|
73,95
|
75,12
|
74,87
|
02/04/2024 |
70.162 |
-1,16%
|
77,58
|
75,53
|
76,33
|
75,79
|
01/04/2024 |
41.320 |
-2,18%
|
77,58
|
76,55
|
78,06
|
76,71
|
28/03/2024 |
32.910 |
-1,62%
|
79,27
|
78,10
|
78,7116
|
78,395
|
27/03/2024 |
25.763 |
0,64%
|
79,27
|
79,11
|
80,11
|
80,16
|
26/03/2024 |
16.275 |
-1,09%
|
80,575
|
79,45
|
80,335
|
79,65
|
25/03/2024 |
17.055 |
1,50%
|
79,95
|
79,95
|
80,91
|
80,496
|
22/03/2024 |
19.650 |
-1,71%
|
80,39
|
79,2599
|
80,38
|
79,46
|
21/03/2024 |
35.995 |
-0,37%
|
81,62
|
80,77
|
81,74
|
80,82
|
20/03/2024 |
33.508 |
0,42%
|
79,73
|
79,52
|
81,40
|
81,12
|
19/03/2024 |
35.849 |
-1,87%
|
80,76
|
80,451
|
81,10
|
80,76
|
18/03/2024 |
21.156 |
1,13%
|
82,62
|
82,12
|
83,01
|
82,30
|
15/03/2024 |
27.886 |
-1,28%
|
84,045
|
80,9238
|
81,73
|
81,47
|
14/03/2024 |
36.845 |
-3,11%
|
84,045
|
82,25
|
84,19
|
82,53
|
13/03/2024 |
19.932 |
-0,08%
|
85,51
|
84,65
|
85,30
|
85,10
|
12/03/2024 |
44.459 |
2,73%
|
85,51
|
84,8948
|
85,8442
|
85,17
|
11/03/2024 |
23.013 |
-1,05%
|
83,38
|
82,52
|
83,36
|
82,95
|
08/03/2024 |
23.792 |
-0,89%
|
85,00
|
83,50
|
84,93
|
83,82
|
07/03/2024 |
32.388 |
1,61%
|
83,31
|
84,26
|
84,83
|
84,58
|
06/03/2024 |
23.794 |
-0,26%
|
83,31
|
83,00
|
83,9699
|
83,25
|
05/03/2024 |
32.134 |
-2,72%
|
84,04
|
83,01
|
84,09
|
83,47
|
04/03/2024 |
60.342 |
4,76%
|
85,53
|
85,53
|
86,07
|
85,80
|
01/03/2024 |
32.400 |
1,46%
|
80,48
|
80,79
|
82,01
|
82,01
|
29/02/2024 |
76.668 |
0,60%
|
80,48
|
79,87
|
81,14
|
80,72
|
28/02/2024 |
100.883 |
1,30%
|
80,50
|
80,01
|
81,23
|
80,24
|
27/02/2024 |
127.182 |
-2,29%
|
80,50
|
79,61
|
80,86
|
79,68
|
26/02/2024 |
17.471 |
-1,34%
|
81,58
|
81,16
|
81,63
|
81,55
|
23/02/2024 |
19.820 |
0,21%
|
81,58
|
81,935
|
82,66
|
82,66
|
22/02/2024 |
28.034 |
0,41%
|
82,35
|
81,935
|
82,6043
|
82,49
|
21/02/2024 |
19.032 |
0,18%
|
81,92
|
81,5283
|
82,168
|
82,15
|
20/02/2024 |
30.002 |
-1,22%
|
82,83
|
81,70
|
82,38
|
82,00
|
19/02/2024 |
16.995 |
0,00%
|
82,86
|
82,64
|
83,63
|
83,01
|
16/02/2024 |
16.995 |
1,18%
|
82,86
|
82,64
|
83,63
|
83,01
|
15/02/2024 |
32.802 |
1,52%
|
82,72
|
82,82
|
83,44
|
83,29
|
14/02/2024 |
33.962 |
2,51%
|
81,36
|
81,08
|
82,10
|
82,02
|
13/02/2024 |
47.670 |
-7,07%
|
80,78
|
79,59
|
81,64
|
80,01
|
12/02/2024 |
41.829 |
1,34%
|
85,35
|
85,0801
|
86,51
|
86,1694
|
09/02/2024 |
27.278 |
0,83%
|
83,94
|
84,24
|
84,97
|
85,03
|
08/02/2024 |
41.344 |
0,01%
|
83,94
|
84,24
|
84,83
|
84,41
|
07/02/2024 |
159.623 |
3,05%
|
81,80
|
83,94
|
84,695
|
84,40
|
06/02/2024 |
28.654 |
-1,33%
|
81,80
|
81,69
|
82,205
|
81,90
|
05/02/2024 |
89.710 |
-0,47%
|
82,86
|
81,96
|
83,04
|
83,00
|
02/02/2024 |
98.309 |
2,32%
|
83,83
|
82,6701
|
83,52
|
83,39
|
01/02/2024 |
172.643 |
4,49%
|
81,15
|
80,88
|
82,01
|
81,50
|
31/01/2024 |
57.125 |
-2,38%
|
79,70
|
77,69
|
80,01
|
78,00
|
30/01/2024 |
38.961 |
1,00%
|
80,01
|
79,67
|
80,25
|
79,90
|
29/01/2024 |
114.735 |
2,37%
|
77,59
|
78,40
|
79,21
|
79,11
|
26/01/2024 |
59.338 |
3,22%
|
77,59
|
76,70
|
77,795
|
77,26
|
25/01/2024 |
47.696 |
-0,49%
|
75,04
|
74,28
|
75,18
|
74,92
|
24/01/2024 |
83.738 |
2,02%
|
74,82
|
74,75
|
76,05
|
75,29
|
23/01/2024 |
133.581 |
-2,64%
|
74,21
|
73,32
|
75,00
|
73,80
|
22/01/2024 |
115.171 |
-3,81%
|
75,71
|
75,49
|
77,005
|
75,85
|
19/01/2024 |
55.418 |
-0,32%
|
79,40
|
77,60
|
78,88
|
78,88
|
18/01/2024 |
35.674 |
1,27%
|
78,46
|
78,9365
|
79,4815
|
79,185
|
17/01/2024 |
132.569 |
-3,94%
|
78,46
|
77,81
|
78,71
|
78,19
|
16/01/2024 |
41.963 |
-4,44%
|
82,14
|
81,1301
|
81,87
|
81,40
|
15/01/2024 |
21.269 |
0,19%
|
86,22
|
85,17
|
86,18
|
85,18
|
12/01/2024 |
21.269 |
0,19%
|
86,22
|
85,17
|
86,18
|
85,18
|
11/01/2024 |
30.625 |
-0,57%
|
85,75
|
84,64
|
85,95
|
85,02
|
10/01/2024 |
45.424 |
-1,12%
|
85,76
|
85,3701
|
85,925
|
85,54
|
09/01/2024 |
72.116 |
-4,25%
|
87,32
|
86,55
|
90,635
|
86,51
|
08/01/2024 |
80.263 |
-1,21%
|
89,58
|
89,30
|
90,635
|
90,35
|
05/01/2024 |
31.096 |
1,94%
|
89,68
|
91,10
|
92,21
|
91,46
|
04/01/2024 |
43.670 |
-0,21%
|
89,68
|
89,46
|
90,24
|
89,78
|
03/01/2024 |
75.661 |
-2,49%
|
93,05
|
89,8319
|
90,67
|
89,98
|
02/01/2024 |
61.558 |
-2,92%
|
93,05
|
91,64
|
93,16
|
92,33
|
29/12/2023 |
26.766 |
-0,37%
|
95,09
|
94,45
|
95,34
|
95,21
|