|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 13,05 | 6.882.800 | 13,26 | 12,50 | 12,76 | 00:00:00 | | 2003-10-30 | 13,23 | 2.783.200 | 13,45 | 12,90 | 13,28 | 00:00:00 | | 2003-10-31 | 13,40 | 2.608.900 | 13,50 | 13,20 | 13,23 | 00:00:00 | | 2003-11-03 | 13,21 | 1.704.000 | 13,45 | 13,09 | 13,40 | 00:00:00 | | 2003-11-04 | 13,27 | 1.694.100 | 13,34 | 13,05 | 13,17 | 00:00:00 | | 2003-11-05 | 13,25 | 1.481.900 | 13,33 | 13,14 | 13,14 | 00:00:00 | | 2003-11-06 | 13,27 | 1.406.500 | 13,38 | 13,19 | 13,36 | 00:00:00 | | 2003-11-07 | 13,37 | 1.496.100 | 13,44 | 13,25 | 13,35 | 00:00:00 | | 2003-11-10 | 13,20 | 2.095.300 | 13,37 | 13,01 | 13,37 | 00:00:00 | | 2003-11-11 | 13,20 | 1.905.600 | 13,22 | 12,85 | 13,08 | 00:00:00 | | 2003-11-12 | 13,17 | 1.978.700 | 13,20 | 12,94 | 13,12 | 00:00:00 | | 2003-11-13 | 13,20 | 3.277.700 | 13,28 | 13,11 | 13,17 | 00:00:00 | | 2003-11-14 | 13,27 | 3.182.300 | 13,32 | 12,86 | 13,20 | 00:00:00 | | 2003-11-17 | 13,05 | 1.920.400 | 13,15 | 13,02 | 13,05 | 00:00:00 | | 2003-11-18 | 13,00 | 2.088.200 | 13,08 | 12,93 | 13,00 | 00:00:00 | | 2003-11-19 | 12,90 | 3.564.900 | 12,95 | 12,80 | 12,92 | 00:00:00 | | 2003-11-20 | 12,91 | 2.235.600 | 12,91 | 12,70 | 12,80 | 00:00:00 | | 2003-11-21 | 12,62 | 2.200.800 | 12,93 | 12,51 | 12,91 | 00:00:00 | | 2003-11-24 | 12,95 | 1.622.100 | 12,95 | 12,66 | 12,66 | 00:00:00 | | 2003-11-25 | 12,89 | 1.510.200 | 12,91 | 12,70 | 12,80 | 00:00:00 | | 2003-11-26 | 12,91 | 1.711.300 | 12,91 | 12,74 | 12,85 | 00:00:00 | | 2003-11-28 | 12,91 | 521.600 | 13,00 | 12,80 | 13,00 | 00:00:00 | | 2003-12-01 | 12,96 | 2.325.500 | 13,00 | 12,82 | 12,92 | 00:00:00 | | 2003-12-02 | 13,58 | 2.554.700 | 13,63 | 12,98 | 12,99 | 00:00:00 | | 2003-12-03 | 13,79 | 1.927.500 | 13,91 | 13,60 | 13,74 | 00:00:00 | | 2003-12-04 | 13,53 | 1.073.400 | 13,76 | 13,38 | 13,75 | 00:00:00 | | 2003-12-05 | 13,43 | 925.500 | 13,63 | 13,35 | 13,53 | 00:00:00 | | 2003-12-08 | 13,60 | 832.800 | 13,67 | 13,35 | 13,36 | 00:00:00 | | 2003-12-09 | 13,61 | 1.053.600 | 13,68 | 13,41 | 13,48 | 00:00:00 | | 2003-12-10 | 13,57 | 1.350.500 | 13,80 | 13,48 | 13,65 | 00:00:00 | | 2003-12-11 | 13,90 | 1.044.700 | 13,90 | 13,49 | 13,49 | 00:00:00 | | 2003-12-12 | 14,16 | 1.476.500 | 14,16 | 13,76 | 13,98 | 00:00:00 | | 2003-12-15 | 14,30 | 2.137.800 | 14,75 | 14,16 | 14,30 | 00:00:00 | | 2003-12-16 | 14,12 | 2.232.400 | 14,29 | 14,00 | 14,24 | 00:00:00 | | 2003-12-17 | 14,27 | 995.300 | 14,27 | 13,92 | 14,16 | 00:00:00 | | 2003-12-18 | 14,43 | 888.200 | 14,46 | 14,15 | 14,21 | 00:00:00 | | 2003-12-19 | 14,68 | 2.006.200 | 14,68 | 14,19 | 14,56 | 00:00:00 | | 2003-12-22 | 14,88 | 1.476.200 | 14,90 | 14,50 | 14,68 | 00:00:00 | | 2003-12-23 | 14,70 | 1.426.700 | 14,95 | 14,60 | 14,85 | 00:00:00 | | 2003-12-24 | 14,69 | 928.000 | 14,85 | 14,59 | 14,65 | 00:00:00 | | 2003-12-26 | 14,68 | 537.600 | 14,80 | 14,51 | 14,73 | 00:00:00 | | 2003-12-29 | 14,93 | 2.042.000 | 14,99 | 14,77 | 14,96 | 00:00:00 | | 2003-12-30 | 15,20 | 1.744.700 | 15,24 | 14,90 | 14,90 | 00:00:00 | | 2003-12-31 | 15,26 | 1.690.900 | 15,28 | 15,06 | 15,20 | 00:00:00 | | 2004-01-02 | 15,49 | 1.752.600 | 15,60 | 15,24 | 15,26 | 00:00:00 | | 2004-01-05 | 15,79 | 2.347.600 | 15,80 | 15,47 | 15,50 | 00:00:00 | | 2004-01-06 | 15,84 | 1.290.000 | 15,89 | 15,59 | 15,66 | 00:00:00 | | 2004-01-07 | 15,97 | 1.623.900 | 16,00 | 15,79 | 15,84 | 00:00:00 | | 2004-01-08 | 16,03 | 1.020.000 | 16,14 | 15,91 | 16,06 | 00:00:00 | | 2004-01-09 | 15,84 | 975.700 | 16,03 | 15,78 | 16,03 | 00:00:00 | | 2004-01-12 | 15,79 | 1.187.400 | 15,97 | 15,62 | 15,85 | 00:00:00 | | 2004-01-13 | 15,84 | 1.009.100 | 15,94 | 15,67 | 15,80 | 00:00:00 | | 2004-01-14 | 16,42 | 2.074.500 | 16,43 | 15,94 | 15,95 | 00:00:00 | | 2004-01-15 | 16,32 | 2.934.000 | 16,64 | 16,30 | 16,49 | 00:00:00 | | 2004-01-16 | 16,89 | 2.168.700 | 17,02 | 16,36 | 16,64 | 00:00:00 | | 2004-01-20 | 17,71 | 3.128.400 | 17,83 | 16,95 | 16,95 | 00:00:00 | | 2004-01-21 | 17,56 | 2.073.200 | 17,79 | 17,28 | 17,79 | 00:00:00 | | 2004-01-22 | 17,58 | 1.460.100 | 17,88 | 17,55 | 17,57 | 00:00:00 | | 2004-01-23 | 17,59 | 1.071.900 | 17,80 | 17,41 | 17,70 | 00:00:00 | | 2004-01-26 | 17,72 | 1.144.300 | 17,74 | 17,35 | 17,50 | 00:00:00 | | 2004-01-27 | 17,65 | 1.617.100 | 17,82 | 17,48 | 17,81 | 00:00:00 | | 2004-01-28 | 17,25 | 1.489.200 | 17,74 | 17,23 | 17,65 | 00:00:00 | | 2004-01-29 | 17,00 | 1.746.500 | 17,38 | 16,78 | 17,23 | 00:00:00 | | 2004-01-30 | 16,68 | 1.118.400 | 16,99 | 16,55 | 16,90 | 00:00:00 | | 2004-02-02 | 17,20 | 1.281.100 | 17,38 | 16,76 | 16,80 | 00:00:00 | | 2004-02-03 | 17,29 | 959.400 | 17,50 | 16,98 | 17,20 | 00:00:00 | | 2004-02-04 | 16,98 | 887.900 | 17,38 | 16,76 | 17,29 | 00:00:00 | | 2004-02-05 | 16,89 | 1.311.800 | 17,15 | 16,78 | 17,06 | 00:00:00 | | 2004-02-06 | 16,85 | 1.222.800 | 17,05 | 16,75 | 16,92 | 00:00:00 | | 2004-02-09 | 17,00 | 1.471.200 | 17,13 | 16,90 | 16,95 | 00:00:00 | | 2004-02-10 | 17,24 | 1.187.100 | 17,24 | 17,01 | 17,09 | 00:00:00 | | 2004-02-11 | 17,10 | 1.343.600 | 17,26 | 17,06 | 17,24 | 00:00:00 | | 2004-02-12 | 17,15 | 730.400 | 17,22 | 17,04 | 17,05 | 00:00:00 | | 2004-02-13 | 17,03 | 1.084.000 | 17,47 | 17,03 | 17,20 | 00:00:00 | | 2004-02-17 | 17,16 | 1.601.500 | 17,34 | 17,07 | 17,09 | 00:00:00 | | 2004-02-18 | 16,86 | 2.262.800 | 17,16 | 16,73 | 17,07 | 00:00:00 | | 2004-02-19 | 19,25 | 12.882.100 | 19,30 | 16,85 | 16,86 | 00:00:00 | | 2004-02-20 | 19,96 | 9.987.200 | 20,62 | 19,50 | 19,80 | 00:00:00 | | 2004-02-23 | 19,72 | 2.254.600 | 20,22 | 19,52 | 20,10 | 00:00:00 | | 2004-02-24 | 19,28 | 2.110.200 | 19,83 | 19,01 | 19,30 | 00:00:00 | | 2004-02-25 | 19,11 | 2.426.700 | 19,39 | 19,06 | 19,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
