|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 11,99 | 4.985.100 | 12,34 | 11,90 | 12,30 | 00:00:00 | | 2003-03-14 | 11,11 | 8.276.600 | 11,95 | 11,01 | 11,74 | 00:00:00 | | 2003-03-17 | 11,61 | 4.555.300 | 11,71 | 11,15 | 11,15 | 00:00:00 | | 2003-03-18 | 12,10 | 2.568.500 | 12,22 | 11,67 | 11,67 | 00:00:00 | | 2003-03-19 | 12,00 | 1.568.900 | 12,40 | 11,77 | 12,15 | 00:00:00 | | 2003-03-20 | 11,70 | 1.553.900 | 12,08 | 11,62 | 12,00 | 00:00:00 | | 2003-03-21 | 12,25 | 3.352.400 | 12,50 | 11,68 | 11,82 | 00:00:00 | | 2003-03-24 | 11,75 | 1.302.400 | 12,18 | 11,61 | 12,15 | 00:00:00 | | 2003-03-25 | 12,40 | 1.705.500 | 12,45 | 11,87 | 11,90 | 00:00:00 | | 2003-03-26 | 12,18 | 1.700.600 | 12,49 | 12,00 | 12,45 | 00:00:00 | | 2003-03-27 | 12,01 | 1.404.200 | 12,19 | 11,85 | 12,10 | 00:00:00 | | 2003-03-28 | 12,22 | 1.177.100 | 12,31 | 11,80 | 12,01 | 00:00:00 | | 2003-03-31 | 11,93 | 1.158.600 | 12,15 | 11,87 | 12,05 | 00:00:00 | | 2003-04-01 | 11,73 | 2.138.900 | 11,85 | 11,35 | 11,85 | 00:00:00 | | 2003-04-02 | 11,98 | 1.379.500 | 12,20 | 11,90 | 11,90 | 00:00:00 | | 2003-04-03 | 11,97 | 1.419.500 | 12,05 | 11,80 | 12,05 | 00:00:00 | | 2003-04-04 | 11,65 | 1.821.400 | 11,97 | 11,61 | 11,96 | 00:00:00 | | 2003-04-07 | 11,36 | 2.766.700 | 12,00 | 11,31 | 11,94 | 00:00:00 | | 2003-04-08 | 11,32 | 1.389.700 | 11,47 | 11,22 | 11,27 | 00:00:00 | | 2003-04-09 | 10,85 | 2.283.300 | 11,40 | 10,85 | 11,26 | 00:00:00 | | 2003-04-10 | 10,77 | 1.898.200 | 10,96 | 10,61 | 10,95 | 00:00:00 | | 2003-04-11 | 11,00 | 2.268.000 | 11,15 | 10,80 | 10,85 | 00:00:00 | | 2003-04-14 | 11,18 | 1.212.100 | 11,30 | 11,00 | 11,00 | 00:00:00 | | 2003-04-15 | 11,28 | 2.261.600 | 11,38 | 11,07 | 11,18 | 00:00:00 | | 2003-04-16 | 9,95 | 7.280.300 | 11,29 | 9,68 | 11,29 | 00:00:00 | | 2003-04-17 | 9,69 | 6.274.300 | 9,95 | 9,46 | 9,95 | 00:00:00 | | 2003-04-21 | 10,06 | 3.381.700 | 10,15 | 9,77 | 9,78 | 00:00:00 | | 2003-04-22 | 10,30 | 2.536.200 | 10,48 | 9,97 | 10,11 | 00:00:00 | | 2003-04-23 | 10,80 | 3.868.000 | 10,90 | 10,37 | 10,40 | 00:00:00 | | 2003-04-24 | 11,19 | 2.487.000 | 11,34 | 10,81 | 10,81 | 00:00:00 | | 2003-04-25 | 10,77 | 2.603.300 | 11,19 | 10,71 | 10,93 | 00:00:00 | | 2003-04-28 | 11,02 | 1.889.600 | 11,17 | 10,78 | 10,90 | 00:00:00 | | 2003-04-29 | 12,85 | 10.017.300 | 13,00 | 11,30 | 11,35 | 00:00:00 | | 2003-04-30 | 12,61 | 2.955.300 | 12,86 | 12,43 | 12,85 | 00:00:00 | | 2003-05-01 | 12,77 | 2.824.100 | 13,01 | 12,31 | 12,54 | 00:00:00 | | 2003-05-02 | 12,65 | 2.479.000 | 12,95 | 12,56 | 12,70 | 00:00:00 | | 2003-05-05 | 12,96 | 3.562.600 | 13,05 | 12,66 | 12,70 | 00:00:00 | | 2003-05-06 | 12,90 | 3.975.400 | 13,20 | 12,40 | 12,40 | 00:00:00 | | 2003-05-07 | 12,50 | 2.996.800 | 12,79 | 12,23 | 12,70 | 00:00:00 | | 2003-05-08 | 12,07 | 3.217.800 | 12,26 | 11,86 | 12,22 | 00:00:00 | | 2003-05-09 | 12,00 | 1.915.500 | 12,09 | 11,80 | 11,90 | 00:00:00 | | 2003-05-12 | 12,56 | 2.498.400 | 12,56 | 11,96 | 11,96 | 00:00:00 | | 2003-05-13 | 12,87 | 1.988.000 | 13,00 | 12,40 | 12,43 | 00:00:00 | | 2003-05-14 | 13,00 | 1.952.600 | 13,25 | 12,75 | 13,02 | 00:00:00 | | 2003-05-15 | 13,44 | 2.729.400 | 13,48 | 13,03 | 13,20 | 00:00:00 | | 2003-05-16 | 13,75 | 4.339.600 | 13,95 | 13,50 | 13,85 | 00:00:00 | | 2003-05-19 | 13,24 | 2.323.200 | 13,72 | 13,07 | 13,72 | 00:00:00 | | 2003-05-20 | 13,02 | 4.379.400 | 13,75 | 12,85 | 13,60 | 00:00:00 | | 2003-05-21 | 13,40 | 2.375.400 | 13,45 | 12,89 | 12,90 | 00:00:00 | | 2003-05-22 | 13,75 | 2.251.000 | 13,84 | 13,43 | 13,50 | 00:00:00 | | 2003-05-23 | 13,84 | 967.400 | 13,85 | 13,50 | 13,79 | 00:00:00 | | 2003-05-27 | 14,25 | 1.580.300 | 14,26 | 13,65 | 13,84 | 00:00:00 | | 2003-05-28 | 14,18 | 1.325.000 | 14,30 | 14,01 | 14,30 | 00:00:00 | | 2003-05-29 | 13,86 | 1.700.700 | 14,32 | 13,71 | 14,20 | 00:00:00 | | 2003-05-30 | 14,31 | 1.319.200 | 14,35 | 13,93 | 13,93 | 00:00:00 | | 2003-06-02 | 14,33 | 1.416.800 | 14,90 | 14,25 | 14,76 | 00:00:00 | | 2003-06-03 | 14,00 | 1.413.500 | 14,40 | 13,85 | 14,27 | 00:00:00 | | 2003-06-04 | 14,90 | 2.779.300 | 15,02 | 14,01 | 14,05 | 00:00:00 | | 2003-06-05 | 15,44 | 1.414.600 | 15,44 | 14,64 | 14,90 | 00:00:00 | | 2003-06-06 | 15,32 | 1.744.200 | 15,99 | 15,27 | 15,90 | 00:00:00 | | 2003-06-09 | 14,73 | 1.678.900 | 15,00 | 14,51 | 14,97 | 00:00:00 | | 2003-06-10 | 14,70 | 907.300 | 14,92 | 14,57 | 14,78 | 00:00:00 | | 2003-06-11 | 15,17 | 1.358.900 | 15,25 | 14,69 | 14,84 | 00:00:00 | | 2003-06-12 | 15,45 | 1.144.600 | 15,56 | 15,18 | 15,36 | 00:00:00 | | 2003-06-13 | 15,81 | 1.507.900 | 16,20 | 15,50 | 15,90 | 00:00:00 | | 2003-06-16 | 16,43 | 1.420.400 | 16,46 | 15,85 | 15,85 | 00:00:00 | | 2003-06-17 | 16,07 | 2.131.600 | 16,51 | 16,00 | 16,50 | 00:00:00 | | 2003-06-18 | 15,61 | 2.456.600 | 16,24 | 15,50 | 16,00 | 00:00:00 | | 2003-06-19 | 14,80 | 3.715.600 | 15,61 | 14,79 | 15,61 | 00:00:00 | | 2003-06-20 | 15,10 | 3.928.400 | 15,70 | 14,79 | 14,81 | 00:00:00 | | 2003-06-23 | 14,96 | 1.747.000 | 15,28 | 14,81 | 15,23 | 00:00:00 | | 2003-06-24 | 14,94 | 2.122.800 | 15,34 | 14,93 | 15,03 | 00:00:00 | | 2003-06-25 | 14,85 | 1.079.500 | 15,33 | 14,78 | 15,25 | 00:00:00 | | 2003-06-26 | 14,92 | 2.293.400 | 15,08 | 14,64 | 14,77 | 00:00:00 | | 2003-06-27 | 14,95 | 1.255.100 | 15,28 | 14,90 | 15,00 | 00:00:00 | | 2003-06-30 | 14,76 | 1.217.200 | 15,29 | 14,76 | 15,00 | 00:00:00 | | 2003-07-01 | 14,75 | 1.429.400 | 14,85 | 14,30 | 14,76 | 00:00:00 | | 2003-07-02 | 15,20 | 1.201.800 | 15,20 | 14,70 | 14,80 | 00:00:00 | | 2003-07-03 | 14,88 | 631.900 | 15,34 | 14,85 | 15,19 | 00:00:00 | | 2003-07-07 | 15,46 | 1.775.100 | 15,52 | 14,90 | 14,90 | 00:00:00 | | 2003-07-08 | 15,55 | 1.489.400 | 15,74 | 15,46 | 15,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
