|
 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 | | 2004-02-25 | 19,11 | 2.426.700 | 19,39 | 19,06 | 19,29 | 00:00:00 | | 2004-02-26 | 19,49 | 2.652.000 | 19,56 | 19,10 | 19,17 | 00:00:00 | | 2004-02-27 | 19,27 | 1.310.500 | 19,90 | 19,16 | 19,37 | 00:00:00 | | 2004-03-01 | 19,33 | 1.288.300 | 19,48 | 19,09 | 19,30 | 00:00:00 | | 2004-03-02 | 19,12 | 950.500 | 19,55 | 19,09 | 19,23 | 00:00:00 | | 2004-03-03 | 19,03 | 1.671.300 | 19,20 | 18,51 | 19,14 | 00:00:00 | | 2004-03-04 | 19,15 | 1.180.000 | 19,19 | 18,89 | 19,05 | 00:00:00 | | 2004-03-05 | 19,55 | 1.697.100 | 19,74 | 19,07 | 19,10 | 00:00:00 | | 2004-03-08 | 19,24 | 959.300 | 19,70 | 19,24 | 19,50 | 00:00:00 | | 2004-03-09 | 18,90 | 1.553.200 | 19,41 | 18,60 | 19,24 | 00:00:00 | | 2004-03-10 | 18,28 | 1.761.300 | 18,95 | 18,14 | 18,95 | 00:00:00 | | 2004-03-11 | 18,06 | 1.459.900 | 18,65 | 17,80 | 18,17 | 00:00:00 | | 2004-03-12 | 16,99 | 4.330.800 | 17,56 | 16,66 | 17,56 | 00:00:00 | | 2004-03-15 | 16,64 | 1.945.600 | 17,02 | 16,45 | 16,99 | 00:00:00 | | 2004-03-16 | 16,62 | 2.063.600 | 16,99 | 16,45 | 16,83 | 00:00:00 | | 2004-03-17 | 16,25 | 2.649.500 | 16,77 | 16,06 | 16,60 | 00:00:00 | | 2004-03-18 | 16,38 | 2.419.700 | 16,48 | 16,15 | 16,25 | 00:00:00 | | 2004-03-19 | 16,06 | 1.822.000 | 16,57 | 15,95 | 16,40 | 00:00:00 | | 2004-03-22 | 16,05 | 2.248.400 | 16,10 | 15,68 | 15,98 | 00:00:00 | | 2004-03-23 | 16,15 | 2.242.600 | 16,31 | 16,04 | 16,04 | 00:00:00 | | 2004-03-24 | 16,10 | 1.154.600 | 16,30 | 16,06 | 16,11 | 00:00:00 | | 2004-03-25 | 16,37 | 2.035.300 | 16,42 | 16,15 | 16,19 | 00:00:00 | | 2004-03-26 | 16,23 | 1.032.400 | 16,48 | 16,23 | 16,37 | 00:00:00 | | 2004-03-29 | 16,47 | 1.106.000 | 16,52 | 16,21 | 16,30 | 00:00:00 | | 2004-03-30 | 16,56 | 1.454.500 | 16,65 | 16,45 | 16,47 | 00:00:00 | | 2004-03-31 | 16,84 | 2.321.800 | 16,88 | 16,30 | 16,64 | 00:00:00 | | 2004-04-01 | 16,71 | 1.283.200 | 17,04 | 16,62 | 16,91 | 00:00:00 | | 2004-04-02 | 17,01 | 1.180.000 | 17,19 | 16,65 | 16,71 | 00:00:00 | | 2004-04-05 | 17,32 | 1.564.200 | 17,32 | 16,89 | 17,03 | 00:00:00 | | 2004-04-06 | 17,23 | 1.202.100 | 17,35 | 17,07 | 17,32 | 00:00:00 | | 2004-04-07 | 17,30 | 1.096.000 | 17,39 | 17,10 | 17,20 | 00:00:00 | | 2004-04-08 | 16,94 | 1.079.500 | 17,46 | 16,81 | 17,33 | 00:00:00 | | 2004-04-12 | 17,12 | 713.400 | 17,13 | 16,80 | 16,95 | 00:00:00 | | 2004-04-13 | 16,75 | 885.300 | 17,22 | 16,69 | 17,06 | 00:00:00 | | 2004-04-14 | 16,70 | 867.000 | 16,97 | 16,50 | 16,60 | 00:00:00 | | 2004-04-15 | 16,96 | 1.229.700 | 17,00 | 16,60 | 16,82 | 00:00:00 | | 2004-04-16 | 17,32 | 1.767.300 | 17,49 | 16,84 | 17,00 | 00:00:00 | | 2004-04-19 | 17,36 | 656.200 | 17,36 | 17,09 | 17,36 | 00:00:00 | | 2004-04-20 | 17,22 | 973.700 | 17,59 | 17,10 | 17,36 | 00:00:00 | | 2004-04-21 | 17,55 | 1.570.100 | 17,77 | 17,21 | 17,22 | 00:00:00 | | 2004-04-22 | 17,65 | 1.099.100 | 17,74 | 17,36 | 17,55 | 00:00:00 | | 2004-04-23 | 17,27 | 1.060.400 | 17,65 | 17,13 | 17,64 | 00:00:00 | | 2004-04-26 | 17,00 | 1.234.500 | 17,41 | 16,89 | 17,37 | 00:00:00 | | 2004-04-27 | 17,82 | 3.010.400 | 17,88 | 17,00 | 17,00 | 00:00:00 | | 2004-04-28 | 17,40 | 2.866.500 | 17,85 | 17,25 | 17,70 | 00:00:00 | | 2004-04-29 | 17,52 | 5.138.000 | 18,68 | 17,04 | 17,31 | 00:00:00 | | 2004-04-30 | 17,25 | 5.959.700 | 17,77 | 17,00 | 17,52 | 00:00:00 | | 2004-05-03 | 16,93 | 3.762.600 | 17,40 | 16,71 | 17,14 | 00:00:00 | | 2004-05-04 | 16,38 | 4.393.300 | 16,82 | 16,25 | 16,73 | 00:00:00 | | 2004-05-05 | 16,94 | 3.745.900 | 17,06 | 16,04 | 16,40 | 00:00:00 | | 2004-05-06 | 14,72 | 17.936.900 | 14,75 | 13,10 | 13,10 | 00:00:00 | | 2004-05-07 | 14,52 | 5.909.700 | 14,75 | 14,25 | 14,72 | 00:00:00 | | 2004-05-10 | 13,95 | 3.163.700 | 14,45 | 13,50 | 14,44 | 00:00:00 | | 2004-05-11 | 13,79 | 1.925.900 | 13,99 | 13,62 | 13,95 | 00:00:00 | | 2004-05-12 | 13,77 | 3.053.100 | 13,95 | 13,00 | 13,72 | 00:00:00 | | 2004-05-13 | 13,87 | 1.855.200 | 13,99 | 13,67 | 13,67 | 00:00:00 | | 2004-05-14 | 13,88 | 1.868.300 | 14,00 | 13,70 | 13,87 | 00:00:00 | | 2004-05-17 | 13,62 | 3.598.000 | 13,73 | 13,32 | 13,32 | 00:00:00 | | 2004-05-18 | 13,40 | 1.653.500 | 13,85 | 13,40 | 13,63 | 00:00:00 | | 2004-05-19 | 13,11 | 2.836.800 | 13,51 | 13,00 | 13,46 | 00:00:00 | | 2004-05-20 | 13,04 | 1.769.800 | 13,21 | 12,91 | 13,17 | 00:00:00 | | 2004-05-21 | 13,09 | 3.590.300 | 13,25 | 12,91 | 13,15 | 00:00:00 | | 2004-05-24 | 12,76 | 3.369.800 | 13,07 | 12,61 | 13,07 | 00:00:00 | | 2004-05-25 | 13,33 | 2.374.000 | 13,35 | 12,72 | 12,79 | 00:00:00 | | 2004-05-26 | 13,19 | 1.296.800 | 13,40 | 13,08 | 13,24 | 00:00:00 | | 2004-05-27 | 13,29 | 2.576.000 | 13,43 | 13,07 | 13,27 | 00:00:00 | | 2004-05-28 | 13,36 | 1.209.400 | 13,37 | 13,20 | 13,34 | 00:00:00 | | 2004-06-01 | 13,13 | 2.521.700 | 13,45 | 12,97 | 13,20 | 00:00:00 | | 2004-06-02 | 13,05 | 1.473.000 | 13,31 | 12,99 | 13,20 | 00:00:00 | | 2004-06-03 | 13,10 | 1.641.700 | 13,23 | 12,99 | 13,05 | 00:00:00 | | 2004-06-04 | 13,30 | 2.102.200 | 13,32 | 13,00 | 13,11 | 00:00:00 | | 2004-06-07 | 13,30 | 1.270.900 | 13,39 | 13,21 | 13,36 | 00:00:00 | | 2004-06-08 | 13,62 | 2.611.700 | 13,70 | 13,14 | 13,23 | 00:00:00 | | 2004-06-09 | 13,10 | 1.623.800 | 13,54 | 13,10 | 13,54 | 00:00:00 | | 2004-06-10 | 13,17 | 1.232.100 | 13,25 | 13,05 | 13,11 | 00:00:00 | | 2004-06-14 | 13,04 | 1.148.600 | 13,25 | 13,00 | 13,01 | 00:00:00 | | 2004-06-15 | 13,04 | 826.900 | 13,24 | 13,00 | 13,24 | 00:00:00 | | 2004-06-16 | 13,12 | 1.063.700 | 13,15 | 12,95 | 13,07 | 00:00:00 | | 2004-06-17 | 12,83 | 1.465.000 | 13,05 | 12,80 | 13,02 | 00:00:00 | | 2004-06-18 | 12,68 | 1.714.500 | 12,86 | 12,58 | 12,61 | 00:00:00 | | 2004-06-21 | 12,68 | 1.383.500 | 12,80 | 12,64 | 12,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
