|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 15,55 | 1.489.400 | 15,74 | 15,46 | 15,46 | 00:00:00 | | 2003-07-09 | 16,16 | 2.305.200 | 16,32 | 15,64 | 15,64 | 00:00:00 | | 2003-07-10 | 15,43 | 2.183.800 | 16,13 | 15,16 | 16,13 | 00:00:00 | | 2003-07-11 | 16,32 | 1.892.100 | 16,37 | 15,43 | 15,43 | 00:00:00 | | 2003-07-14 | 16,25 | 1.544.000 | 16,87 | 16,06 | 16,69 | 00:00:00 | | 2003-07-15 | 16,05 | 1.395.600 | 16,55 | 16,01 | 16,42 | 00:00:00 | | 2003-07-16 | 16,10 | 1.177.600 | 16,30 | 15,75 | 16,30 | 00:00:00 | | 2003-07-17 | 15,80 | 1.294.100 | 16,19 | 15,75 | 16,12 | 00:00:00 | | 2003-07-18 | 15,35 | 2.002.900 | 15,91 | 15,25 | 15,81 | 00:00:00 | | 2003-07-21 | 14,84 | 1.990.700 | 15,29 | 14,75 | 15,29 | 00:00:00 | | 2003-07-22 | 14,90 | 1.610.700 | 15,02 | 14,75 | 14,84 | 00:00:00 | | 2003-07-23 | 14,85 | 2.193.700 | 14,99 | 14,55 | 14,95 | 00:00:00 | | 2003-07-24 | 14,75 | 1.567.000 | 15,10 | 14,66 | 15,02 | 00:00:00 | | 2003-07-25 | 15,12 | 1.254.600 | 15,15 | 14,62 | 14,85 | 00:00:00 | | 2003-07-28 | 15,99 | 2.421.500 | 16,05 | 15,25 | 15,35 | 00:00:00 | | 2003-07-29 | 14,80 | 4.803.600 | 15,40 | 14,52 | 15,40 | 00:00:00 | | 2003-07-30 | 15,26 | 2.324.300 | 15,32 | 14,72 | 14,75 | 00:00:00 | | 2003-07-31 | 15,06 | 1.896.800 | 15,65 | 14,97 | 15,60 | 00:00:00 | | 2003-08-01 | 14,79 | 1.891.300 | 15,20 | 14,65 | 15,05 | 00:00:00 | | 2003-08-04 | 14,00 | 2.542.600 | 14,73 | 13,98 | 14,72 | 00:00:00 | | 2003-08-05 | 13,79 | 2.394.900 | 14,00 | 13,38 | 13,95 | 00:00:00 | | 2003-08-06 | 13,44 | 1.421.300 | 13,73 | 13,31 | 13,60 | 00:00:00 | | 2003-08-07 | 13,70 | 1.238.000 | 13,85 | 13,25 | 13,27 | 00:00:00 | | 2003-08-08 | 14,04 | 877.900 | 14,18 | 13,82 | 14,00 | 00:00:00 | | 2003-08-11 | 13,83 | 2.440.900 | 14,00 | 13,63 | 13,94 | 00:00:00 | | 2003-08-12 | 13,92 | 1.224.100 | 14,12 | 13,76 | 13,80 | 00:00:00 | | 2003-08-13 | 13,93 | 929.200 | 14,24 | 13,83 | 14,04 | 00:00:00 | | 2003-08-14 | 13,89 | 622.700 | 14,00 | 13,77 | 13,98 | 00:00:00 | | 2003-08-15 | 14,06 | 623.900 | 14,13 | 13,75 | 13,85 | 00:00:00 | | 2003-08-18 | 13,83 | 880.900 | 14,10 | 13,80 | 14,05 | 00:00:00 | | 2003-08-19 | 13,88 | 917.000 | 14,09 | 13,80 | 13,84 | 00:00:00 | | 2003-08-20 | 13,84 | 992.400 | 13,94 | 13,76 | 13,87 | 00:00:00 | | 2003-08-21 | 13,96 | 889.900 | 14,00 | 13,80 | 13,84 | 00:00:00 | | 2003-08-22 | 13,97 | 971.000 | 14,11 | 13,76 | 14,04 | 00:00:00 | | 2003-08-25 | 14,08 | 857.100 | 14,23 | 14,00 | 14,01 | 00:00:00 | | 2003-08-26 | 14,00 | 1.053.100 | 14,23 | 13,88 | 14,08 | 00:00:00 | | 2003-08-27 | 13,87 | 831.900 | 14,02 | 13,84 | 14,00 | 00:00:00 | | 2003-08-28 | 13,87 | 1.288.600 | 13,99 | 13,69 | 13,90 | 00:00:00 | | 2003-08-29 | 14,05 | 1.081.300 | 14,05 | 13,88 | 13,90 | 00:00:00 | | 2003-09-02 | 14,55 | 1.563.300 | 14,71 | 14,08 | 14,18 | 00:00:00 | | 2003-09-03 | 14,80 | 1.583.000 | 15,08 | 14,76 | 14,90 | 00:00:00 | | 2003-09-04 | 14,93 | 1.068.700 | 15,02 | 14,70 | 14,71 | 00:00:00 | | 2003-09-05 | 15,07 | 1.577.100 | 15,25 | 14,83 | 14,85 | 00:00:00 | | 2003-09-08 | 15,67 | 1.990.800 | 15,95 | 15,35 | 15,36 | 00:00:00 | | 2003-09-09 | 15,63 | 1.158.800 | 15,75 | 15,55 | 15,67 | 00:00:00 | | 2003-09-10 | 15,48 | 1.534.700 | 15,74 | 15,41 | 15,63 | 00:00:00 | | 2003-09-11 | 15,65 | 1.046.700 | 15,74 | 15,48 | 15,49 | 00:00:00 | | 2003-09-12 | 15,81 | 1.070.900 | 15,85 | 15,60 | 15,75 | 00:00:00 | | 2003-09-15 | 16,12 | 1.644.500 | 16,12 | 15,87 | 15,95 | 00:00:00 | | 2003-09-16 | 16,16 | 1.763.000 | 16,27 | 15,98 | 16,15 | 00:00:00 | | 2003-09-17 | 16,46 | 1.550.800 | 16,61 | 16,10 | 16,24 | 00:00:00 | | 2003-09-18 | 16,55 | 1.443.300 | 16,67 | 16,36 | 16,57 | 00:00:00 | | 2003-09-19 | 16,46 | 1.552.600 | 16,66 | 16,25 | 16,58 | 00:00:00 | | 2003-09-22 | 16,10 | 979.700 | 16,47 | 15,99 | 16,46 | 00:00:00 | | 2003-09-23 | 16,05 | 1.075.400 | 16,23 | 15,93 | 16,09 | 00:00:00 | | 2003-09-24 | 15,49 | 1.516.500 | 16,00 | 15,37 | 16,00 | 00:00:00 | | 2003-09-25 | 15,25 | 1.549.900 | 15,52 | 15,02 | 15,40 | 00:00:00 | | 2003-09-26 | 14,97 | 1.017.500 | 15,18 | 14,83 | 15,18 | 00:00:00 | | 2003-09-29 | 14,97 | 1.187.000 | 14,99 | 14,55 | 14,94 | 00:00:00 | | 2003-09-30 | 15,15 | 1.446.300 | 15,27 | 14,73 | 14,87 | 00:00:00 | | 2003-10-01 | 15,69 | 2.941.300 | 15,94 | 15,17 | 15,35 | 00:00:00 | | 2003-10-02 | 15,80 | 978.800 | 15,86 | 15,50 | 15,76 | 00:00:00 | | 2003-10-03 | 15,70 | 1.099.700 | 16,10 | 15,50 | 15,96 | 00:00:00 | | 2003-10-06 | 15,66 | 530.300 | 15,77 | 15,53 | 15,70 | 00:00:00 | | 2003-10-07 | 15,60 | 1.306.600 | 15,66 | 15,23 | 15,66 | 00:00:00 | | 2003-10-08 | 15,60 | 1.062.400 | 15,66 | 15,43 | 15,60 | 00:00:00 | | 2003-10-09 | 15,49 | 1.104.000 | 15,69 | 15,38 | 15,60 | 00:00:00 | | 2003-10-10 | 15,61 | 1.419.700 | 15,75 | 15,44 | 15,60 | 00:00:00 | | 2003-10-13 | 15,67 | 991.300 | 15,80 | 15,55 | 15,77 | 00:00:00 | | 2003-10-14 | 15,70 | 1.273.100 | 15,84 | 15,65 | 15,75 | 00:00:00 | | 2003-10-15 | 15,45 | 1.394.800 | 15,91 | 15,25 | 15,80 | 00:00:00 | | 2003-10-16 | 15,66 | 1.216.100 | 15,77 | 15,40 | 15,40 | 00:00:00 | | 2003-10-17 | 15,30 | 849.500 | 15,80 | 15,21 | 15,76 | 00:00:00 | | 2003-10-20 | 15,37 | 896.600 | 15,44 | 15,20 | 15,40 | 00:00:00 | | 2003-10-21 | 15,70 | 1.501.800 | 15,77 | 15,25 | 15,31 | 00:00:00 | | 2003-10-22 | 15,49 | 1.040.500 | 15,69 | 15,26 | 15,65 | 00:00:00 | | 2003-10-23 | 15,80 | 1.219.100 | 15,89 | 15,36 | 15,36 | 00:00:00 | | 2003-10-24 | 15,80 | 769.900 | 15,85 | 15,55 | 15,81 | 00:00:00 | | 2003-10-27 | 16,01 | 1.274.800 | 16,09 | 15,90 | 16,00 | 00:00:00 | | 2003-10-28 | 12,85 | 17.710.100 | 13,95 | 12,29 | 13,50 | 00:00:00 | | 2003-10-29 | 13,05 | 6.882.800 | 13,26 | 12,50 | 12,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
