XNYS
Datos históricos de POSCO Holdings Inc.
POSCO Holdings Inc. · PKX
$58.00
▲ +0.52 (+0.91%)
Última operación · 10/10/2026, 18:55:54 UTC
- Variación en el periodo
- +19.82%
- Máximo
- US$92.40
- 8 de mayo de 2026
- Mínimo
- US$47.32
- 14 de octubre de 2025
- Volumen medio diario
- 0.24 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 57.35 | 57.54 | 56.99 | 57.48 | +1.29% | 168,625.931 |
| 8 oct 2026 | 56.60 | 57.24 | 56.50 | 56.75 | +0.87% | 228,999.533 |
| 7 oct 2026 | 56.84 | 56.84 | 55.86 | 56.26 | −4.22% | 191,772.876 |
| 6 oct 2026 | 59.08 | 59.48 | 58.64 | 58.74 | +0.88% | 233,324.827 |
| 5 oct 2026 | 58.10 | 58.58 | 58.02 | 58.23 | +1.11% | 146,136.189 |
| 2 oct 2026 | 57.31 | 58.11 | 57.28 | 57.59 | +2.60% | 171,070.215 |
| 1 oct 2026 | 56.08 | 56.87 | 55.49 | 56.13 | −0.50% | 174,821.972 |
| 30 sep 2026 | 56.53 | 57.05 | 56.32 | 56.41 | +0.09% | 115,179.569 |
| 29 sep 2026 | 56.53 | 56.53 | 55.70 | 56.36 | −2.56% | 217,676 |
| 28 sep 2026 | 57.42 | 58.43 | 57.42 | 57.84 | +1.56% | 203,313.107 |
| 25 sep 2026 | 56.37 | 57.28 | 56.37 | 56.95 | +1.59% | 132,710.868 |
| 24 sep 2026 | 56.01 | 56.50 | 55.65 | 56.06 | −0.37% | 197,946.385 |
| 23 sep 2026 | 56.90 | 57.00 | 56.09 | 56.27 | −4.71% | 269,259.443 |
| 22 sep 2026 | 58.20 | 59.13 | 58.09 | 59.05 | +1.69% | 155,694.086 |
| 21 sep 2026 | 58.92 | 58.92 | 57.74 | 58.07 | −0.24% | 181,898.646 |
| 18 sep 2026 | 58.80 | 58.80 | 58.16 | 58.21 | −3.13% | 278,274.786 |
| 17 sep 2026 | 60.34 | 60.50 | 60.04 | 60.09 | +1.52% | 192,735.518 |
| 16 sep 2026 | 60.45 | 60.45 | 58.42 | 59.19 | −3.13% | 193,246.876 |
| 15 sep 2026 | 61.21 | 61.52 | 60.63 | 61.10 | +2.45% | 191,566.402 |
| 14 sep 2026 | 59.97 | 60.39 | 59.56 | 59.64 | −5.24% | 205,773.109 |
| 11 sep 2026 | 62.51 | 62.99 | 62.47 | 62.94 | +2.18% | 191,499.26 |
| 10 sep 2026 | 61.88 | 62.00 | 61.25 | 61.60 | −1.39% | 202,933.93 |
| 9 sep 2026 | 62.37 | 63.02 | 62.34 | 62.47 | +1.56% | 250,263.946 |
| 8 sep 2026 | 62.00 | 62.15 | 61.40 | 61.51 | −1.96% | 193,514.482 |
| 4 sep 2026 | 61.98 | 62.77 | 61.96 | 62.74 | −0.62% | 195,104.875 |
| 3 sep 2026 | 63.06 | 63.37 | 62.44 | 63.13 | +2.77% | 245,766.793 |
| 2 sep 2026 | 60.88 | 61.80 | 60.70 | 61.43 | +0.52% | 178,098.407 |
| 1 sep 2026 | 60.99 | 62.00 | 60.87 | 61.11 | −0.39% | 207,003.143 |
| 31 ago 2026 | 61.50 | 61.76 | 61.14 | 61.35 | +1.83% | 249,066.5 |
| 28 ago 2026 | 61.27 | 61.30 | 59.71 | 60.25 | −1.47% | 171,040.646 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.