La bourse est fermée

SK Telecom Co., Ltd. (SKM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,48-0,06 (-0,28 %)
À la clôture : 04:00PM EDT
21,53 +0,05 (+0,23 %)
Échanges après Bourse : 05:43PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202421,4321,5321,3321,4821,48325 200
16 mai 202421,5721,6121,4621,5421,54244 600
15 mai 202421,7421,8721,6721,8621,86208 500
14 mai 202421,3321,6321,3321,6321,63263 600
13 mai 202421,2521,4221,2521,2921,29121 900
10 mai 202421,3421,4221,3021,3321,33251 300
09 mai 202421,0021,3320,9921,2621,26453 700
08 mai 202420,8420,8620,7320,7920,79419 300
07 mai 202420,9020,9320,7220,7320,73404 500
06 mai 202420,8620,9320,7920,8220,82126 900
03 mai 202420,7920,8320,7520,8020,80130 700
02 mai 202420,5120,6620,4620,6520,65171 500
01 mai 202420,4320,6120,3820,4420,44214 700
30 avr. 202420,5020,5820,4320,4320,43161 300
29 avr. 202420,6120,7020,5620,6820,68213 000
26 avr. 202420,6320,6720,5820,6120,61219 900
25 avr. 202420,3720,5720,3020,5020,50226 300
24 avr. 202420,5720,5720,4420,4920,49152 600
23 avr. 202420,4320,5820,3520,5320,53191 200
22 avr. 202420,4020,5420,3520,4920,49246 600
19 avr. 202420,0920,1220,0220,1220,12148 000
18 avr. 202420,2820,2920,0220,0820,08349 500
17 avr. 202420,0520,1119,8819,9419,94267 800
16 avr. 202420,0020,1019,9719,9719,97411 200
15 avr. 202420,2120,2620,0320,0420,04429 800
12 avr. 202420,4720,5120,0120,0120,01486 000
11 avr. 202420,7920,8220,6620,7520,75487 900
10 avr. 202420,8320,9420,8320,8820,88358 000
09 avr. 202421,2321,2721,1221,1721,17210 800
08 avr. 202421,1921,4221,1621,2121,21238 700
05 avr. 202421,1921,1921,0221,0521,05286 300
04 avr. 202421,5521,6021,2221,2421,24313 300
03 avr. 202420,9721,2520,9121,1821,18366 100
02 avr. 202421,1021,1120,9320,9520,95255 600
01 avr. 202421,4421,4421,2321,2321,23256 600
28 mars 202421,7121,8021,5521,5621,56305 600
27 mars 202422,2322,2321,6821,7221,72341 300
26 mars 202422,3122,3522,1722,2022,20246 600
25 mars 202422,1022,1022,0122,0122,01154 400
22 mars 202422,1322,1322,0022,0022,00159 100
21 mars 202422,2522,3022,1022,1322,13199 900
20 mars 202421,9822,2721,9722,2422,24537 500
19 mars 202422,1522,1622,0522,1322,13344 900
18 mars 202422,0722,1422,0022,1022,10249 000
15 mars 202422,2122,2722,0622,0622,06218 900
14 mars 202422,5322,7122,4722,5222,52290 600
13 mars 202422,3522,4922,3522,3922,39213 400
12 mars 202422,3322,3422,1622,2522,25148 600
11 mars 202422,1622,2422,0922,2322,23183 900
08 mars 202422,0922,2522,0922,1322,13197 800
07 mars 202421,8121,9021,7421,8221,82213 600
06 mars 202421,8421,8421,7221,7821,78184 200
05 mars 202421,7721,7921,6421,6521,65172 900
04 mars 202421,8521,8621,7321,7621,76173 500
01 mars 202421,9022,0721,8322,0022,00173 300
29 févr. 202422,0222,0621,8121,9021,90236 100
28 févr. 202421,9022,0221,7721,9621,96274 900
27 févr. 202421,9621,9621,7421,8821,88241 800
26 févr. 202422,0422,0921,9521,9721,97167 300
23 févr. 202422,1622,1622,0222,0622,06210 500
22 févr. 202422,0522,0921,9122,0822,08179 900
21 févr. 202422,1722,1921,9722,0322,03227 600
20 févr. 202422,0622,3622,0022,3122,31333 000
16 févr. 202421,8021,8221,6821,6921,69250 900
15 févr. 202421,4921,7321,4921,7221,72242 900
14 févr. 202421,3821,4521,3321,4421,44153 600
13 févr. 202421,4621,5221,2821,3121,31304 800
12 févr. 202421,2321,4021,1921,3721,37227 800
09 févr. 202421,0421,1521,0021,1221,12197 200
08 févr. 202421,3521,3521,0121,0521,05337 100
07 févr. 202421,4521,6021,4221,5721,57304 600
06 févr. 202421,1621,2321,0021,2221,22445 600
05 févr. 202421,1921,2220,6521,2021,20863 100
02 févr. 202421,0221,1220,9521,1121,11369 000
01 févr. 202421,2121,4821,2121,4721,47380 300
31 janv. 202420,9721,1220,8720,9520,95382 800
30 janv. 202420,7220,8820,7220,8720,87244 400
29 janv. 202420,7520,7620,6120,7620,76201 800
26 janv. 202420,6620,8020,6620,7720,77201 100
25 janv. 202420,6320,6320,5020,5820,58226 200
24 janv. 202420,6720,6720,4920,5320,53259 200
23 janv. 202420,4720,4720,3420,4320,43355 600
22 janv. 202420,5420,5920,4320,4720,47243 900
19 janv. 202420,6420,6520,4720,6520,65249 200
18 janv. 202420,5720,6220,5120,5820,58390 100
17 janv. 202420,3320,4820,2920,3920,39405 800
16 janv. 202420,4920,4920,2720,3820,38367 300
12 janv. 202420,8320,9820,8320,8620,86434 000
11 janv. 202420,6720,8020,6120,6720,67382 300
10 janv. 202420,2420,6320,2420,6320,63749 600
09 janv. 202420,3220,3920,1320,1820,181 110 700
08 janv. 202420,7020,7020,3820,4020,40843 800
05 janv. 202420,8020,9220,7720,8520,85459 800
04 janv. 202420,8620,9820,7420,7620,76507 600
03 janv. 202421,0021,0220,8820,8820,88309 100
02 janv. 202421,3121,3121,0821,1221,12307 700
29 déc. 202321,3721,4521,3221,4021,40272 100
28 déc. 202321,4621,5921,4121,4421,44168 000
27 déc. 202321,3821,4121,3121,3121,31236 900
26 déc. 202321,5221,5321,4421,5121,51201 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...