Última Hora: "Homicida de Famalicão dizia nos cafés que ia matar a companheira, mas ninguém fez queixa - O MINHO" Sun, 18 Aug 2019 14:53:38 GMT    "Governo "disponível para adotar todas as medidas" para que país não pare - Notícias ao Minuto" Sat, 17 Aug 2019 06:47:49 GMT   "Sindicato põe fim à greve já mandatado para marcar a próxima - PÚBLICO" Sun, 18 Aug 2019 21:53:00 GMT    "Documento secreto prevê um cenário dramático para o pós-Brexit - Sol" Sun, 18 Aug 2019 20:24:18 GMT    "Função Pública vai ter um novo banco de horas - Jornal de Negócios - Portugal" Sun, 18 Aug 2019 21:00:00 GMT    "Soares dos Santos: Momentos marcantes da sua liderança - Dinheiro Vivo" Sat, 17 Aug 2019 19:06:00 GMT    "Aterragem violenta em Ponta Delgada causa danos em avião da Delta Airlines - DNoticias" Sun, 18 Aug 2019 19:08:00 GMT    "Rui Rio: "Governo não pode dizer que a economia está esplêndida e ao mesmo tempo aumentar a carga fiscal" - Sol" Sun, 18 Aug 2019 20:03:33 GMT    "Ministro "enaltece civismo dos portugueses" durante greve - Sol" Fri, 16 Aug 2019 12:00:12 GMT    "Open Arms rejeita proposta espanhola - Sol" Sun, 18 Aug 2019 16:48:39 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,040%) King Pharmaceutic - [Ticker: KG]Gráfico King Pharmaceutic  Noticias King Pharmaceutic  Descargar Históricos de Metastock King Pharmaceutic y Otros  Análisis Técnico King Pharmaceutic  
Última Transacción0,235Hora de Cotización2018-06-29 - 00:00:00
Variación+0,010 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,250Mínimo0,225
Volumen143.000Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,225PER0,00%
Apertura0,235EPS0,00
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 desde 2000-01-01 hasta 2019-08-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0354,62503.80056,6254,1256,5000:00:00
2000-01-0449,00676.80054,5648,5054,1200:00:00
2000-01-0550,31430.60051,1247,0048,5600:00:00
2000-01-0652,751.037.00054,2548,8850,3800:00:00
2000-01-0755,88649.00056,3853,5054,0000:00:00
2000-01-1059,00583.60061,6256,0056,0000:00:00
2000-01-1157,50618.00060,0057,5058,7500:00:00
2000-01-1253,38581.80057,5053,2557,5000:00:00
2000-01-1354,62677.40055,0053,0054,5600:00:00
2000-01-1458,00503.40058,7554,2854,7800:00:00
2000-01-1858,62957.60064,5057,1257,7500:00:00
2000-01-1962,001.408.00064,7560,0061,0000:00:00
2000-01-2064,12889.60065,0062,2562,5000:00:00
2000-01-2163,38620.80065,8860,5064,0600:00:00
2000-01-2461,25389.20063,3860,6262,6200:00:00
2000-01-2562,00472.00062,3860,5061,0000:00:00
2000-01-2662,00233.40063,5059,5060,5000:00:00
2000-01-2759,88855.00068,7556,1262,5000:00:00
2000-01-2857,44551.80059,7554,7557,0000:00:00
2000-01-3159,001.141.60059,3851,0657,2500:00:00
2000-02-0153,94579.60058,8853,6258,8800:00:00
2000-02-0250,251.307.20054,2549,5054,0000:00:00
2000-02-0347,50905.00052,0046,1951,0000:00:00
2000-02-0448,381.607.20051,7345,2548,2500:00:00
2000-02-0750,25780.40052,6248,7549,3800:00:00
2000-02-0849,00866.00051,2548,5051,2500:00:00
2000-02-0948,62690.40050,5648,2549,7500:00:00
2000-02-1051,00852.80052,7549,0050,0000:00:00
2000-02-1151,75644.20053,4450,8851,2500:00:00
2000-02-1449,38738.80052,7548,2552,5000:00:00
2000-02-1545,50592.80049,7545,1949,7500:00:00
2000-02-1640,315.470.60048,0036,7548,0000:00:00
2000-02-1740,502.273.00043,2540,0640,0600:00:00
2000-02-1839,001.137.40041,7538,1940,7500:00:00
2000-02-2240,621.987.80042,2537,8838,5000:00:00
2000-02-2343,94962.00044,1239,2540,5000:00:00
2000-02-2448,313.182.00050,1245,1245,2800:00:00
2000-02-2550,752.320.40054,2548,4448,4400:00:00
2000-02-2849,251.528.60052,5649,1450,6200:00:00
2000-02-2947,691.101.40050,2547,6949,8800:00:00
2000-03-0148,44412.00049,0047,6248,0000:00:00
2000-03-0246,88485.20048,5043,0048,3800:00:00
2000-03-0345,75567.40046,5045,7546,2500:00:00
2000-03-0642,121.640.60046,0041,2545,8100:00:00
2000-03-0743,121.641.60043,6240,0041,3100:00:00
2000-03-0841,56709.40043,7539,1243,6900:00:00
2000-03-0945,621.140.00046,7541,3142,0000:00:00
2000-03-1046,62639.00050,0646,2546,3800:00:00
2000-03-1338,121.904.80043,2536,0643,2500:00:00
2000-03-1438,191.058.20038,6238,0038,2500:00:00
2000-03-1539,881.802.40040,2533,0638,1900:00:00
2000-03-1634,752.220.40041,6234,1940,5000:00:00
2000-03-1734,561.430.80038,0034,2535,0600:00:00
2000-03-2032,381.009.60036,3132,0033,4400:00:00
2000-03-2133,00930.00033,0029,6232,3800:00:00
2000-03-2237,751.282.80038,8833,0633,3800:00:00
2000-03-2337,00710.60039,7533,8838,2500:00:00
2000-03-2438,251.015.60039,5037,0038,0000:00:00
2000-03-2739,69608.80041,7338,1938,1900:00:00
2000-03-2837,88511.60040,0636,6240,0600:00:00
2000-03-2934,691.208.80038,0034,3838,0000:00:00
2000-03-3034,50669.00036,8834,3834,3800:00:00
2000-03-3131,501.727.60036,6231,5034,5000:00:00
2000-04-0333,44860.60038,0031,5032,0000:00:00
2000-04-0435,44536.40037,0033,8135,1200:00:00
2000-04-0539,00730.20039,5632,8834,7500:00:00
2000-04-0640,12970.60040,5638,2538,4400:00:00
2000-04-0742,251.255.80043,3840,5640,5600:00:00
2000-04-1042,50970.60047,5042,1942,6900:00:00
2000-04-1144,88559.60045,6939,9441,9400:00:00
2000-04-1243,94643.20045,2543,5045,2500:00:00
2000-04-1345,88368.00046,0643,2544,1200:00:00
2000-04-1441,191.256.20047,0040,8845,6200:00:00
2000-04-1745,25909.60045,2539,5039,8100:00:00
2000-04-1841,621.186.00044,8840,7544,8800:00:00
2000-04-1946,482.206.00047,2540,6241,0000:00:00
2000-04-2047,561.228.00050,0046,3846,5000:00:00
2000-04-2448,69357.80048,9446,5048,0000:00:00
2000-04-2548,88895.80050,3848,0049,9400:00:00
2000-04-2649,25742.20051,3149,0049,1200:00:00
2000-04-2748,25470.40049,3847,1248,0000:00:00
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