Última Hora: "Estradas que parecem rios e tenda pelo ar. Vídeos do mau tempo nos Açores - Jornal de Notícias" Sun, 16 Jun 2019 22:53:00 GMT    "Quartel de bombeiros em Vila Franca demorou 42 anos e custou 1 milhão - Notícias ao Minuto" Sun, 16 Jun 2019 15:14:49 GMT   "Marcelo reage a críticas da Fenprof e "história mal-amanhada" do 9.4.2 - Notícias ao Minuto" Sun, 16 Jun 2019 20:41:23 GMT    "Vergonha e medo em Pedrógão Grande. E os eucaliptos estão de volta - ZAP" Sat, 15 Jun 2019 12:45:54 GMT    "Marques Mendes: "Uma vez mais o PS divide o país em dois, o da função pública e o do privado" - Jornal Económico" Sun, 16 Jun 2019 20:14:20 GMT    "Polícias concentram-se em Coimbra para apoiar militares da GNR baleados - Notícias ao Minuto" Sun, 16 Jun 2019 12:51:36 GMT    "Condomínios vão poder produzir a sua energia - Energia - Jornal de Negócios - Portugal" Sun, 16 Jun 2019 22:30:00 GMT    "Marcelo concorda com compra do SIRESP mas adverte para "riscos políticos" - SAPO 24" Sun, 16 Jun 2019 19:30:00 GMT    "Boris Johnson /premium - Observador" Sat, 15 Jun 2019 23:43:24 GMT    "Hong Kong. Nova manifestação maciça em Hong Kong leva líder local a pedir desculpas - PÚBLICO" Sun, 16 Jun 2019 16:44:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,020 (+1,110%) KLONDIKE GOLD COR - [Ticker: KG.V]Gráfico KLONDIKE GOLD COR  Noticias KLONDIKE GOLD COR  Descargar Históricos de Metastock KLONDIKE GOLD COR y Otros  Análisis Técnico KLONDIKE GOLD COR  
Última Transacción0,210Hora de Cotización2018-12-03 - 00:00:00
Variación+0,020 (+1,110%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,210Mínimo0,200
Volumen291.400Volumen Medio (3m)0
Demanda / Oferta0,355 x 0 - 0,360 x 0Yield
Cierre Anterior0,190PER0,00%
Apertura0,200EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para KG.V desde 2000-01-01 hasta 2019-06-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-050,104.5000,100,100,1000:00:00
2000-01-110,117.0000,110,110,1100:00:00
2000-01-120,1220.5000,120,100,1200:00:00
2000-01-130,1010.2000,100,100,1000:00:00
2000-01-140,1515.3000,150,120,1200:00:00
2000-01-180,12153.0000,160,120,1500:00:00
2000-01-190,1614.0000,160,130,1300:00:00
2000-01-200,1615.5000,160,150,1500:00:00
2000-01-210,166000,160,160,1600:00:00
2000-01-240,1210.0000,120,120,1200:00:00
2000-01-250,1531.0000,200,150,1600:00:00
2000-01-260,1515.0000,180,150,1800:00:00
2000-01-270,1718.1000,170,150,1500:00:00
2000-01-280,1639.6000,190,160,1900:00:00
2000-01-310,2035.0000,200,150,1500:00:00
2000-02-010,1435.0000,170,140,1500:00:00
2000-02-020,1539.0000,150,150,1500:00:00
2000-02-030,1430.0000,150,140,1500:00:00
2000-02-070,1620.0000,160,150,1500:00:00
2000-02-080,1483.0000,150,140,1500:00:00
2000-02-090,1450.0000,140,120,1400:00:00
2000-02-110,1540.0000,150,150,1500:00:00
2000-02-140,161.0000,160,160,1600:00:00
2000-02-160,1219.0000,140,120,1400:00:00
2000-02-170,1210.0000,120,120,1200:00:00
2000-02-180,1340.0000,140,130,1300:00:00
2000-02-210,1210.0000,130,120,1300:00:00
2000-02-220,1217.0000,140,120,1200:00:00
2000-02-240,112.0000,110,110,1100:00:00
2000-02-250,1310.7000,130,120,1200:00:00
2000-02-280,1440.0000,180,130,1300:00:00
2000-02-290,1654.1000,160,140,1400:00:00
2000-03-010,1428.0000,160,130,1600:00:00
2000-03-020,1476.5000,140,120,1200:00:00
2000-03-030,149.0000,140,140,1400:00:00
2000-03-060,1335.5000,160,130,1600:00:00
2000-03-070,1445.7000,140,130,1400:00:00
2000-03-080,121.7000,120,120,1200:00:00
2000-03-090,1310.0000,130,130,1300:00:00
2000-03-100,1435.0000,140,120,1200:00:00
2000-03-130,1420.0000,140,140,1400:00:00
2000-03-140,1430.1000,180,140,1700:00:00
2000-03-150,1326.1000,150,130,1500:00:00
2000-03-160,1310.0000,130,130,1300:00:00
2000-03-210,134.0000,130,130,1300:00:00
2000-03-230,1650.5000,160,130,1400:00:00
2000-03-240,1224.5000,160,120,1600:00:00
2000-03-270,1311.2000,130,120,1200:00:00
2000-03-280,1310.0000,130,130,1300:00:00
2000-04-040,122.0000,120,120,1200:00:00
2000-04-050,1223.5000,120,120,1200:00:00
2000-04-060,1388.0000,130,120,1200:00:00
2000-04-070,1230.7000,130,110,1300:00:00
2000-04-100,1358.0000,130,120,1300:00:00
2000-04-120,1372.0000,130,130,1300:00:00
2000-04-130,124.5000,120,120,1200:00:00
2000-04-180,1235.5000,120,120,1200:00:00
2000-04-190,1075.0000,110,100,1100:00:00
2000-04-250,115000,110,110,1100:00:00
2000-04-260,1134.5000,110,110,1100:00:00
2000-04-270,1310.0000,130,130,1300:00:00
2000-05-020,1020.0000,100,100,1000:00:00
2000-05-030,1020.0000,100,100,1000:00:00
2000-05-120,101.0000,100,100,1000:00:00
2000-05-160,104.3000,100,100,1000:00:00
2000-05-190,106.3000,100,100,1000:00:00
2000-05-230,084.8000,080,080,0800:00:00
2000-05-250,0816.0000,090,080,0900:00:00
2000-05-260,1017.0000,100,100,1000:00:00
2000-06-020,115000,110,110,1100:00:00
2000-06-090,1245.2000,120,110,1200:00:00
2000-06-120,125.0000,120,120,1200:00:00
2000-06-200,122.1000,120,120,1200:00:00
2000-06-210,121.1000,120,120,1200:00:00
2000-06-260,135000,130,130,1300:00:00
2000-06-280,1410.0000,140,140,1400:00:00
2000-06-290,1110.0000,130,110,1300:00:00
2000-07-040,1020.0000,100,100,1000:00:00
2000-07-060,121.0000,130,120,1300:00:00
2000-07-070,1010.7000,110,100,1100:00:00
2000-07-100,1219.6000,120,100,1000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters