|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 16,19 | 1.455.300 | 16,55 | 15,89 | 16,38 | 00:00:00 | | 2002-11-15 | 16,33 | 1.135.900 | 16,55 | 15,87 | 16,10 | 00:00:00 | | 2002-11-18 | 16,50 | 1.465.800 | 16,70 | 16,29 | 16,33 | 00:00:00 | | 2002-11-19 | 16,70 | 1.572.300 | 17,11 | 16,33 | 16,47 | 00:00:00 | | 2002-11-20 | 17,41 | 2.728.600 | 17,41 | 16,55 | 16,60 | 00:00:00 | | 2002-11-21 | 18,44 | 3.443.200 | 18,75 | 17,70 | 17,90 | 00:00:00 | | 2002-11-22 | 18,48 | 1.508.400 | 18,70 | 18,27 | 18,44 | 00:00:00 | | 2002-11-25 | 18,70 | 1.818.800 | 19,00 | 18,50 | 18,75 | 00:00:00 | | 2002-11-26 | 18,14 | 1.284.900 | 19,00 | 18,13 | 18,70 | 00:00:00 | | 2002-11-27 | 18,92 | 1.271.500 | 18,94 | 18,17 | 18,17 | 00:00:00 | | 2002-11-29 | 18,98 | 722.900 | 19,20 | 18,84 | 19,00 | 00:00:00 | | 2002-12-02 | 18,72 | 1.798.000 | 19,42 | 18,53 | 19,15 | 00:00:00 | | 2002-12-03 | 18,60 | 1.300.700 | 18,92 | 18,56 | 18,80 | 00:00:00 | | 2002-12-04 | 18,60 | 1.468.500 | 18,76 | 18,37 | 18,50 | 00:00:00 | | 2002-12-05 | 18,25 | 854.000 | 18,68 | 18,23 | 18,61 | 00:00:00 | | 2002-12-06 | 18,20 | 1.785.700 | 18,36 | 17,92 | 18,04 | 00:00:00 | | 2002-12-09 | 17,89 | 1.019.600 | 18,48 | 17,89 | 18,20 | 00:00:00 | | 2002-12-10 | 18,05 | 834.700 | 18,24 | 17,95 | 18,05 | 00:00:00 | | 2002-12-11 | 17,88 | 882.700 | 18,25 | 17,88 | 18,00 | 00:00:00 | | 2002-12-12 | 17,85 | 1.022.300 | 18,19 | 17,70 | 17,94 | 00:00:00 | | 2002-12-13 | 17,58 | 979.300 | 17,98 | 17,58 | 17,85 | 00:00:00 | | 2002-12-16 | 17,77 | 2.324.200 | 18,00 | 17,58 | 17,70 | 00:00:00 | | 2002-12-17 | 17,50 | 1.654.400 | 17,76 | 17,35 | 17,70 | 00:00:00 | | 2002-12-18 | 16,95 | 2.104.600 | 17,20 | 16,85 | 17,00 | 00:00:00 | | 2002-12-19 | 16,60 | 1.547.200 | 17,01 | 16,60 | 16,60 | 00:00:00 | | 2002-12-20 | 16,60 | 1.883.700 | 16,80 | 16,40 | 16,60 | 00:00:00 | | 2002-12-23 | 16,63 | 1.339.000 | 16,88 | 16,40 | 16,55 | 00:00:00 | | 2002-12-24 | 16,81 | 605.300 | 16,93 | 16,81 | 16,88 | 00:00:00 | | 2002-12-26 | 16,59 | 960.400 | 17,02 | 16,52 | 16,82 | 00:00:00 | | 2002-12-27 | 16,34 | 1.387.900 | 16,70 | 16,30 | 16,58 | 00:00:00 | | 2002-12-30 | 16,59 | 902.200 | 16,62 | 16,34 | 16,35 | 00:00:00 | | 2002-12-31 | 17,19 | 2.685.600 | 17,45 | 16,43 | 16,75 | 00:00:00 | | 2003-01-02 | 17,94 | 1.837.900 | 18,00 | 17,28 | 17,30 | 00:00:00 | | 2003-01-03 | 17,85 | 1.542.700 | 18,13 | 17,69 | 18,00 | 00:00:00 | | 2003-01-06 | 17,74 | 1.271.100 | 17,94 | 17,67 | 17,87 | 00:00:00 | | 2003-01-07 | 17,75 | 1.558.600 | 17,94 | 17,60 | 17,75 | 00:00:00 | | 2003-01-08 | 16,08 | 7.431.700 | 18,00 | 15,71 | 17,65 | 00:00:00 | | 2003-01-09 | 16,96 | 4.815.700 | 17,11 | 16,30 | 16,45 | 00:00:00 | | 2003-01-10 | 16,95 | 1.682.000 | 17,16 | 16,65 | 16,75 | 00:00:00 | | 2003-01-13 | 16,75 | 2.243.000 | 17,10 | 16,68 | 17,05 | 00:00:00 | | 2003-01-14 | 16,90 | 1.427.500 | 17,00 | 16,47 | 16,76 | 00:00:00 | | 2003-01-15 | 16,69 | 1.273.300 | 16,93 | 16,66 | 16,80 | 00:00:00 | | 2003-01-16 | 17,31 | 2.377.400 | 17,45 | 16,80 | 16,80 | 00:00:00 | | 2003-01-17 | 17,00 | 1.394.600 | 17,45 | 16,93 | 17,35 | 00:00:00 | | 2003-01-21 | 16,95 | 1.038.300 | 17,40 | 16,85 | 17,35 | 00:00:00 | | 2003-01-22 | 17,19 | 1.634.000 | 17,29 | 16,92 | 16,98 | 00:00:00 | | 2003-01-23 | 17,40 | 1.571.100 | 17,40 | 17,15 | 17,20 | 00:00:00 | | 2003-01-24 | 16,69 | 1.064.000 | 17,40 | 16,50 | 17,40 | 00:00:00 | | 2003-01-27 | 16,42 | 729.100 | 16,75 | 16,32 | 16,60 | 00:00:00 | | 2003-01-28 | 16,90 | 1.360.100 | 16,97 | 16,00 | 16,67 | 00:00:00 | | 2003-01-29 | 16,20 | 2.252.000 | 16,60 | 16,10 | 16,60 | 00:00:00 | | 2003-01-30 | 14,00 | 16.765.200 | 16,21 | 13,15 | 16,21 | 00:00:00 | | 2003-01-31 | 14,68 | 6.620.600 | 14,78 | 14,07 | 14,10 | 00:00:00 | | 2003-02-03 | 15,28 | 4.238.000 | 15,38 | 14,71 | 14,71 | 00:00:00 | | 2003-02-04 | 15,16 | 3.000.200 | 15,18 | 14,92 | 15,05 | 00:00:00 | | 2003-02-05 | 15,00 | 1.851.700 | 15,32 | 14,93 | 15,25 | 00:00:00 | | 2003-02-06 | 15,18 | 2.294.200 | 15,21 | 14,89 | 14,95 | 00:00:00 | | 2003-02-07 | 15,15 | 2.207.800 | 15,31 | 15,06 | 15,26 | 00:00:00 | | 2003-02-10 | 15,50 | 1.640.100 | 15,53 | 15,12 | 15,23 | 00:00:00 | | 2003-02-11 | 15,60 | 2.089.300 | 15,86 | 15,59 | 15,60 | 00:00:00 | | 2003-02-12 | 15,40 | 1.649.200 | 15,65 | 15,32 | 15,60 | 00:00:00 | | 2003-02-13 | 15,30 | 1.644.000 | 15,50 | 14,96 | 15,50 | 00:00:00 | | 2003-02-14 | 15,55 | 1.581.100 | 15,55 | 15,10 | 15,27 | 00:00:00 | | 2003-02-18 | 15,73 | 2.244.700 | 15,89 | 15,36 | 15,45 | 00:00:00 | | 2003-02-19 | 15,83 | 1.898.400 | 16,07 | 15,78 | 15,80 | 00:00:00 | | 2003-02-20 | 16,05 | 1.689.700 | 16,06 | 15,84 | 15,90 | 00:00:00 | | 2003-02-21 | 16,39 | 1.610.000 | 16,42 | 15,92 | 16,30 | 00:00:00 | | 2003-02-24 | 16,00 | 851.200 | 16,40 | 15,94 | 16,40 | 00:00:00 | | 2003-02-25 | 16,39 | 1.668.900 | 16,39 | 15,69 | 15,85 | 00:00:00 | | 2003-02-26 | 16,20 | 1.532.400 | 16,55 | 16,13 | 16,39 | 00:00:00 | | 2003-02-27 | 16,30 | 1.966.700 | 16,49 | 16,25 | 16,25 | 00:00:00 | | 2003-02-28 | 16,75 | 1.734.900 | 16,80 | 16,39 | 16,40 | 00:00:00 | | 2003-03-03 | 16,11 | 1.560.600 | 16,95 | 15,99 | 16,85 | 00:00:00 | | 2003-03-04 | 15,74 | 1.951.300 | 16,23 | 15,74 | 16,08 | 00:00:00 | | 2003-03-05 | 16,00 | 1.262.500 | 16,01 | 15,55 | 15,80 | 00:00:00 | | 2003-03-06 | 15,77 | 1.068.200 | 15,92 | 15,56 | 15,92 | 00:00:00 | | 2003-03-07 | 16,00 | 1.005.400 | 16,10 | 15,51 | 15,55 | 00:00:00 | | 2003-03-10 | 15,90 | 801.000 | 16,01 | 15,75 | 15,90 | 00:00:00 | | 2003-03-11 | 12,17 | 19.531.600 | 13,98 | 11,60 | 13,75 | 00:00:00 | | 2003-03-12 | 12,20 | 6.271.100 | 12,40 | 11,95 | 12,17 | 00:00:00 | | 2003-03-13 | 11,99 | 4.985.100 | 12,34 | 11,90 | 12,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
