|
 King Pharmaceutic - [Ticker: KG] |     | | Última Transacción | 0,235 | Hora de Cotización | 2018-06-29 - 00:00:00 | | Variación | +0,010 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,250 | Mínimo | 0,225 | | Volumen | 143.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,225 | PER | 0,00% | | Apertura | 0,235 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 54,62 | 503.800 | 56,62 | 54,12 | 56,50 | 00:00:00 | | 2000-01-04 | 49,00 | 676.800 | 54,56 | 48,50 | 54,12 | 00:00:00 | | 2000-01-05 | 50,31 | 430.600 | 51,12 | 47,00 | 48,56 | 00:00:00 | | 2000-01-06 | 52,75 | 1.037.000 | 54,25 | 48,88 | 50,38 | 00:00:00 | | 2000-01-07 | 55,88 | 649.000 | 56,38 | 53,50 | 54,00 | 00:00:00 | | 2000-01-10 | 59,00 | 583.600 | 61,62 | 56,00 | 56,00 | 00:00:00 | | 2000-01-11 | 57,50 | 618.000 | 60,00 | 57,50 | 58,75 | 00:00:00 | | 2000-01-12 | 53,38 | 581.800 | 57,50 | 53,25 | 57,50 | 00:00:00 | | 2000-01-13 | 54,62 | 677.400 | 55,00 | 53,00 | 54,56 | 00:00:00 | | 2000-01-14 | 58,00 | 503.400 | 58,75 | 54,28 | 54,78 | 00:00:00 | | 2000-01-18 | 58,62 | 957.600 | 64,50 | 57,12 | 57,75 | 00:00:00 | | 2000-01-19 | 62,00 | 1.408.000 | 64,75 | 60,00 | 61,00 | 00:00:00 | | 2000-01-20 | 64,12 | 889.600 | 65,00 | 62,25 | 62,50 | 00:00:00 | | 2000-01-21 | 63,38 | 620.800 | 65,88 | 60,50 | 64,06 | 00:00:00 | | 2000-01-24 | 61,25 | 389.200 | 63,38 | 60,62 | 62,62 | 00:00:00 | | 2000-01-25 | 62,00 | 472.000 | 62,38 | 60,50 | 61,00 | 00:00:00 | | 2000-01-26 | 62,00 | 233.400 | 63,50 | 59,50 | 60,50 | 00:00:00 | | 2000-01-27 | 59,88 | 855.000 | 68,75 | 56,12 | 62,50 | 00:00:00 | | 2000-01-28 | 57,44 | 551.800 | 59,75 | 54,75 | 57,00 | 00:00:00 | | 2000-01-31 | 59,00 | 1.141.600 | 59,38 | 51,06 | 57,25 | 00:00:00 | | 2000-02-01 | 53,94 | 579.600 | 58,88 | 53,62 | 58,88 | 00:00:00 | | 2000-02-02 | 50,25 | 1.307.200 | 54,25 | 49,50 | 54,00 | 00:00:00 | | 2000-02-03 | 47,50 | 905.000 | 52,00 | 46,19 | 51,00 | 00:00:00 | | 2000-02-04 | 48,38 | 1.607.200 | 51,73 | 45,25 | 48,25 | 00:00:00 | | 2000-02-07 | 50,25 | 780.400 | 52,62 | 48,75 | 49,38 | 00:00:00 | | 2000-02-08 | 49,00 | 866.000 | 51,25 | 48,50 | 51,25 | 00:00:00 | | 2000-02-09 | 48,62 | 690.400 | 50,56 | 48,25 | 49,75 | 00:00:00 | | 2000-02-10 | 51,00 | 852.800 | 52,75 | 49,00 | 50,00 | 00:00:00 | | 2000-02-11 | 51,75 | 644.200 | 53,44 | 50,88 | 51,25 | 00:00:00 | | 2000-02-14 | 49,38 | 738.800 | 52,75 | 48,25 | 52,50 | 00:00:00 | | 2000-02-15 | 45,50 | 592.800 | 49,75 | 45,19 | 49,75 | 00:00:00 | | 2000-02-16 | 40,31 | 5.470.600 | 48,00 | 36,75 | 48,00 | 00:00:00 | | 2000-02-17 | 40,50 | 2.273.000 | 43,25 | 40,06 | 40,06 | 00:00:00 | | 2000-02-18 | 39,00 | 1.137.400 | 41,75 | 38,19 | 40,75 | 00:00:00 | | 2000-02-22 | 40,62 | 1.987.800 | 42,25 | 37,88 | 38,50 | 00:00:00 | | 2000-02-23 | 43,94 | 962.000 | 44,12 | 39,25 | 40,50 | 00:00:00 | | 2000-02-24 | 48,31 | 3.182.000 | 50,12 | 45,12 | 45,28 | 00:00:00 | | 2000-02-25 | 50,75 | 2.320.400 | 54,25 | 48,44 | 48,44 | 00:00:00 | | 2000-02-28 | 49,25 | 1.528.600 | 52,56 | 49,14 | 50,62 | 00:00:00 | | 2000-02-29 | 47,69 | 1.101.400 | 50,25 | 47,69 | 49,88 | 00:00:00 | | 2000-03-01 | 48,44 | 412.000 | 49,00 | 47,62 | 48,00 | 00:00:00 | | 2000-03-02 | 46,88 | 485.200 | 48,50 | 43,00 | 48,38 | 00:00:00 | | 2000-03-03 | 45,75 | 567.400 | 46,50 | 45,75 | 46,25 | 00:00:00 | | 2000-03-06 | 42,12 | 1.640.600 | 46,00 | 41,25 | 45,81 | 00:00:00 | | 2000-03-07 | 43,12 | 1.641.600 | 43,62 | 40,00 | 41,31 | 00:00:00 | | 2000-03-08 | 41,56 | 709.400 | 43,75 | 39,12 | 43,69 | 00:00:00 | | 2000-03-09 | 45,62 | 1.140.000 | 46,75 | 41,31 | 42,00 | 00:00:00 | | 2000-03-10 | 46,62 | 639.000 | 50,06 | 46,25 | 46,38 | 00:00:00 | | 2000-03-13 | 38,12 | 1.904.800 | 43,25 | 36,06 | 43,25 | 00:00:00 | | 2000-03-14 | 38,19 | 1.058.200 | 38,62 | 38,00 | 38,25 | 00:00:00 | | 2000-03-15 | 39,88 | 1.802.400 | 40,25 | 33,06 | 38,19 | 00:00:00 | | 2000-03-16 | 34,75 | 2.220.400 | 41,62 | 34,19 | 40,50 | 00:00:00 | | 2000-03-17 | 34,56 | 1.430.800 | 38,00 | 34,25 | 35,06 | 00:00:00 | | 2000-03-20 | 32,38 | 1.009.600 | 36,31 | 32,00 | 33,44 | 00:00:00 | | 2000-03-21 | 33,00 | 930.000 | 33,00 | 29,62 | 32,38 | 00:00:00 | | 2000-03-22 | 37,75 | 1.282.800 | 38,88 | 33,06 | 33,38 | 00:00:00 | | 2000-03-23 | 37,00 | 710.600 | 39,75 | 33,88 | 38,25 | 00:00:00 | | 2000-03-24 | 38,25 | 1.015.600 | 39,50 | 37,00 | 38,00 | 00:00:00 | | 2000-03-27 | 39,69 | 608.800 | 41,73 | 38,19 | 38,19 | 00:00:00 | | 2000-03-28 | 37,88 | 511.600 | 40,06 | 36,62 | 40,06 | 00:00:00 | | 2000-03-29 | 34,69 | 1.208.800 | 38,00 | 34,38 | 38,00 | 00:00:00 | | 2000-03-30 | 34,50 | 669.000 | 36,88 | 34,38 | 34,38 | 00:00:00 | | 2000-03-31 | 31,50 | 1.727.600 | 36,62 | 31,50 | 34,50 | 00:00:00 | | 2000-04-03 | 33,44 | 860.600 | 38,00 | 31,50 | 32,00 | 00:00:00 | | 2000-04-04 | 35,44 | 536.400 | 37,00 | 33,81 | 35,12 | 00:00:00 | | 2000-04-05 | 39,00 | 730.200 | 39,56 | 32,88 | 34,75 | 00:00:00 | | 2000-04-06 | 40,12 | 970.600 | 40,56 | 38,25 | 38,44 | 00:00:00 | | 2000-04-07 | 42,25 | 1.255.800 | 43,38 | 40,56 | 40,56 | 00:00:00 | | 2000-04-10 | 42,50 | 970.600 | 47,50 | 42,19 | 42,69 | 00:00:00 | | 2000-04-11 | 44,88 | 559.600 | 45,69 | 39,94 | 41,94 | 00:00:00 | | 2000-04-12 | 43,94 | 643.200 | 45,25 | 43,50 | 45,25 | 00:00:00 | | 2000-04-13 | 45,88 | 368.000 | 46,06 | 43,25 | 44,12 | 00:00:00 | | 2000-04-14 | 41,19 | 1.256.200 | 47,00 | 40,88 | 45,62 | 00:00:00 | | 2000-04-17 | 45,25 | 909.600 | 45,25 | 39,50 | 39,81 | 00:00:00 | | 2000-04-18 | 41,62 | 1.186.000 | 44,88 | 40,75 | 44,88 | 00:00:00 | | 2000-04-19 | 46,48 | 2.206.000 | 47,25 | 40,62 | 41,00 | 00:00:00 | | 2000-04-20 | 47,56 | 1.228.000 | 50,00 | 46,38 | 46,50 | 00:00:00 | | 2000-04-24 | 48,69 | 357.800 | 48,94 | 46,50 | 48,00 | 00:00:00 | | 2000-04-25 | 48,88 | 895.800 | 50,38 | 48,00 | 49,94 | 00:00:00 | | 2000-04-26 | 49,25 | 742.200 | 51,31 | 49,00 | 49,12 | 00:00:00 | | 2000-04-27 | 48,25 | 470.400 | 49,38 | 47,12 | 48,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
