Última Hora: "Terapias alternativas com produtos naturais para o cancro ''fazem mais mal que bem'' - SIC Notícias" Thu, 14 Nov 2019 10:27:00 GMT    "Ocuparam árvore na Figueira da Foz mas abandonaram protesto dez horas depois - TSF Online" Wed, 13 Nov 2019 22:53:00 GMT    "Governo aprova salário mínimo de 635 euros para 2020 - SIC Notícias" Thu, 14 Nov 2019 12:59:00 GMT    "Mau tempo: Aveiro é um dos distritos com aviso vermelho - Notícias de Aveiro" Thu, 14 Nov 2019 08:05:00 GMT    "Braseira acesa num quarto intoxicou cinco adultos e três crianças - Jornal de Notícias" Thu, 14 Nov 2019 09:06:00 GMT    "Já neva na Serra da Estrela, vai continuar a nevar ? e há imagens incríveis - NiT New in Town" Thu, 14 Nov 2019 11:18:00 GMT    "Luís Montenegro: ?Acho que era capaz de conseguir derrotar Costa. Sem dúvida? - PÚBLICO" Thu, 14 Nov 2019 06:01:00 GMT    "Petição exige retirada de amianto das escolas e Governo diz que faz o que pode - RTP" Thu, 14 Nov 2019 08:32:00 GMT    "Empresário milionário suspeito de pagar para ter orgias com menores de idade - Correio da Manhã" Wed, 13 Nov 2019 22:45:00 GMT   "Proteção Civil emite alertas de mau tempo em 16 distritos. Porto encerra avenida D. Carlos I até sexta-feira - Observador" Thu, 14 Nov 2019 13:41:53 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 2019-11-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-07-0815,551.489.40015,7415,4615,4600:00:00
2003-07-0916,162.305.20016,3215,6415,6400:00:00
2003-07-1015,432.183.80016,1315,1616,1300:00:00
2003-07-1116,321.892.10016,3715,4315,4300:00:00
2003-07-1416,251.544.00016,8716,0616,6900:00:00
2003-07-1516,051.395.60016,5516,0116,4200:00:00
2003-07-1616,101.177.60016,3015,7516,3000:00:00
2003-07-1715,801.294.10016,1915,7516,1200:00:00
2003-07-1815,352.002.90015,9115,2515,8100:00:00
2003-07-2114,841.990.70015,2914,7515,2900:00:00
2003-07-2214,901.610.70015,0214,7514,8400:00:00
2003-07-2314,852.193.70014,9914,5514,9500:00:00
2003-07-2414,751.567.00015,1014,6615,0200:00:00
2003-07-2515,121.254.60015,1514,6214,8500:00:00
2003-07-2815,992.421.50016,0515,2515,3500:00:00
2003-07-2914,804.803.60015,4014,5215,4000:00:00
2003-07-3015,262.324.30015,3214,7214,7500:00:00
2003-07-3115,061.896.80015,6514,9715,6000:00:00
2003-08-0114,791.891.30015,2014,6515,0500:00:00
2003-08-0414,002.542.60014,7313,9814,7200:00:00
2003-08-0513,792.394.90014,0013,3813,9500:00:00
2003-08-0613,441.421.30013,7313,3113,6000:00:00
2003-08-0713,701.238.00013,8513,2513,2700:00:00
2003-08-0814,04877.90014,1813,8214,0000:00:00
2003-08-1113,832.440.90014,0013,6313,9400:00:00
2003-08-1213,921.224.10014,1213,7613,8000:00:00
2003-08-1313,93929.20014,2413,8314,0400:00:00
2003-08-1413,89622.70014,0013,7713,9800:00:00
2003-08-1514,06623.90014,1313,7513,8500:00:00
2003-08-1813,83880.90014,1013,8014,0500:00:00
2003-08-1913,88917.00014,0913,8013,8400:00:00
2003-08-2013,84992.40013,9413,7613,8700:00:00
2003-08-2113,96889.90014,0013,8013,8400:00:00
2003-08-2213,97971.00014,1113,7614,0400:00:00
2003-08-2514,08857.10014,2314,0014,0100:00:00
2003-08-2614,001.053.10014,2313,8814,0800:00:00
2003-08-2713,87831.90014,0213,8414,0000:00:00
2003-08-2813,871.288.60013,9913,6913,9000:00:00
2003-08-2914,051.081.30014,0513,8813,9000:00:00
2003-09-0214,551.563.30014,7114,0814,1800:00:00
2003-09-0314,801.583.00015,0814,7614,9000:00:00
2003-09-0414,931.068.70015,0214,7014,7100:00:00
2003-09-0515,071.577.10015,2514,8314,8500:00:00
2003-09-0815,671.990.80015,9515,3515,3600:00:00
2003-09-0915,631.158.80015,7515,5515,6700:00:00
2003-09-1015,481.534.70015,7415,4115,6300:00:00
2003-09-1115,651.046.70015,7415,4815,4900:00:00
2003-09-1215,811.070.90015,8515,6015,7500:00:00
2003-09-1516,121.644.50016,1215,8715,9500:00:00
2003-09-1616,161.763.00016,2715,9816,1500:00:00
2003-09-1716,461.550.80016,6116,1016,2400:00:00
2003-09-1816,551.443.30016,6716,3616,5700:00:00
2003-09-1916,461.552.60016,6616,2516,5800:00:00
2003-09-2216,10979.70016,4715,9916,4600:00:00
2003-09-2316,051.075.40016,2315,9316,0900:00:00
2003-09-2415,491.516.50016,0015,3716,0000:00:00
2003-09-2515,251.549.90015,5215,0215,4000:00:00
2003-09-2614,971.017.50015,1814,8315,1800:00:00
2003-09-2914,971.187.00014,9914,5514,9400:00:00
2003-09-3015,151.446.30015,2714,7314,8700:00:00
2003-10-0115,692.941.30015,9415,1715,3500:00:00
2003-10-0215,80978.80015,8615,5015,7600:00:00
2003-10-0315,701.099.70016,1015,5015,9600:00:00
2003-10-0615,66530.30015,7715,5315,7000:00:00
2003-10-0715,601.306.60015,6615,2315,6600:00:00
2003-10-0815,601.062.40015,6615,4315,6000:00:00
2003-10-0915,491.104.00015,6915,3815,6000:00:00
2003-10-1015,611.419.70015,7515,4415,6000:00:00
2003-10-1315,67991.30015,8015,5515,7700:00:00
2003-10-1415,701.273.10015,8415,6515,7500:00:00
2003-10-1515,451.394.80015,9115,2515,8000:00:00
2003-10-1615,661.216.10015,7715,4015,4000:00:00
2003-10-1715,30849.50015,8015,2115,7600:00:00
2003-10-2015,37896.60015,4415,2015,4000:00:00
2003-10-2115,701.501.80015,7715,2515,3100:00:00
2003-10-2215,491.040.50015,6915,2615,6500:00:00
2003-10-2315,801.219.10015,8915,3615,3600:00:00
2003-10-2415,80769.90015,8515,5515,8100:00:00
2003-10-2716,011.274.80016,0915,9016,0000:00:00
2003-10-2812,8517.710.10013,9512,2913,5000:00:00
2003-10-2913,056.882.80013,2612,5012,7600:00:00
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