|
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 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 12,68 | 1.383.500 | 12,80 | 12,64 | 12,66 | 00:00:00 | 2004-06-22 | 12,76 | 1.242.000 | 12,98 | 12,65 | 12,77 | 00:00:00 | 2004-06-23 | 12,95 | 1.906.300 | 13,00 | 12,74 | 12,80 | 00:00:00 | 2004-06-24 | 11,74 | 5.454.300 | 12,45 | 11,59 | 12,45 | 00:00:00 | 2004-06-25 | 11,80 | 3.705.900 | 11,91 | 11,30 | 11,70 | 00:00:00 | 2004-06-28 | 11,53 | 1.553.400 | 12,09 | 11,50 | 11,81 | 00:00:00 | 2004-06-29 | 11,49 | 2.267.700 | 11,73 | 11,49 | 11,60 | 00:00:00 | 2004-06-30 | 11,45 | 2.394.900 | 11,58 | 11,35 | 11,50 | 00:00:00 | 2004-07-01 | 11,43 | 1.996.600 | 11,95 | 11,30 | 11,48 | 00:00:00 | 2004-07-02 | 11,37 | 611.300 | 11,57 | 11,32 | 11,43 | 00:00:00 | 2004-07-06 | 10,91 | 2.343.400 | 11,39 | 10,75 | 11,27 | 00:00:00 | 2004-07-07 | 10,90 | 1.267.300 | 10,97 | 10,75 | 10,75 | 00:00:00 | 2004-07-08 | 10,75 | 1.132.500 | 10,91 | 10,65 | 10,84 | 00:00:00 | 2004-07-09 | 10,88 | 1.230.000 | 10,92 | 10,62 | 10,75 | 00:00:00 | 2004-07-12 | 10,83 | 1.331.700 | 10,90 | 10,65 | 10,80 | 00:00:00 | 2004-07-13 | 10,60 | 1.662.200 | 10,78 | 10,58 | 10,75 | 00:00:00 | 2004-07-14 | 10,59 | 1.590.200 | 10,73 | 10,35 | 10,35 | 00:00:00 | 2004-07-15 | 10,57 | 1.212.700 | 10,77 | 10,57 | 10,59 | 00:00:00 | 2004-07-16 | 10,38 | 1.057.700 | 10,79 | 10,35 | 10,72 | 00:00:00 | 2004-07-19 | 10,42 | 866.500 | 10,58 | 10,32 | 10,37 | 00:00:00 | 2004-07-20 | 10,47 | 734.100 | 10,56 | 10,41 | 10,42 | 00:00:00 | 2004-07-21 | 10,48 | 1.322.300 | 10,84 | 10,41 | 10,59 | 00:00:00 | 2004-07-22 | 10,47 | 1.295.100 | 10,62 | 10,38 | 10,50 | 00:00:00 | 2004-07-23 | 10,37 | 1.190.800 | 10,47 | 10,35 | 10,47 | 00:00:00 | 2004-07-26 | 12,89 | 19.858.000 | 14,00 | 12,40 | 14,00 | 00:00:00 | 2004-07-27 | 11,97 | 9.788.700 | 12,99 | 11,67 | 12,95 | 00:00:00 | 2004-07-28 | 11,84 | 4.313.900 | 12,05 | 11,75 | 11,97 | 00:00:00 | 2004-07-29 | 11,57 | 3.462.400 | 11,95 | 11,40 | 11,88 | 00:00:00 | 2004-07-30 | 11,29 | 5.130.400 | 11,73 | 11,20 | 11,60 | 00:00:00 | 2004-08-02 | 11,21 | 3.558.400 | 11,45 | 11,19 | 11,31 | 00:00:00 | 2004-08-03 | 11,50 | 3.492.500 | 11,73 | 11,33 | 11,39 | 00:00:00 | 2004-08-04 | 11,55 | 3.684.600 | 11,72 | 11,33 | 11,50 | 00:00:00 | 2004-08-05 | 11,97 | 3.649.400 | 12,19 | 11,10 | 11,10 | 00:00:00 | 2004-08-06 | 11,47 | 1.826.400 | 11,90 | 11,44 | 11,90 | 00:00:00 | 2004-08-09 | 11,33 | 1.330.500 | 11,58 | 11,32 | 11,40 | 00:00:00 | 2004-08-10 | 11,49 | 1.837.900 | 11,73 | 11,27 | 11,37 | 00:00:00 | 2004-08-11 | 11,88 | 2.093.000 | 12,05 | 11,30 | 11,45 | 00:00:00 | 2004-08-12 | 11,99 | 1.978.500 | 12,03 | 11,72 | 11,88 | 00:00:00 | 2004-08-13 | 12,17 | 1.171.900 | 12,30 | 12,02 | 12,20 | 00:00:00 | 2004-08-16 | 12,37 | 1.887.100 | 12,39 | 11,95 | 12,13 | 00:00:00 | 2004-08-17 | 11,94 | 3.627.300 | 12,65 | 11,50 | 12,40 | 00:00:00 | 2004-08-18 | 12,12 | 1.172.500 | 12,25 | 11,75 | 11,86 | 00:00:00 | 2004-08-19 | 12,09 | 9.515.700 | 12,60 | 11,72 | 12,33 | 00:00:00 | 2004-08-20 | 11,72 | 2.695.400 | 12,23 | 11,67 | 12,05 | 00:00:00 | 2004-08-23 | 12,23 | 2.660.300 | 12,51 | 11,97 | 12,00 | 00:00:00 | 2004-08-24 | 12,31 | 2.525.000 | 12,42 | 12,13 | 12,25 | 00:00:00 | 2004-08-25 | 12,59 | 1.363.600 | 12,64 | 12,21 | 12,24 | 00:00:00 | 2004-08-26 | 12,44 | 766.500 | 12,66 | 12,44 | 12,60 | 00:00:00 | 2004-08-27 | 12,65 | 857.900 | 12,81 | 12,40 | 12,50 | 00:00:00 | 2004-08-30 | 12,34 | 656.500 | 12,71 | 12,31 | 12,65 | 00:00:00 | 2004-08-31 | 12,46 | 1.615.700 | 12,52 | 12,35 | 12,35 | 00:00:00 | 2004-09-01 | 12,51 | 1.140.300 | 12,65 | 12,40 | 12,41 | 00:00:00 | 2004-09-02 | 12,66 | 1.066.100 | 12,73 | 12,45 | 12,61 | 00:00:00 | 2004-09-03 | 12,78 | 742.500 | 12,83 | 12,61 | 12,83 | 00:00:00 | 2004-09-07 | 13,01 | 2.258.100 | 13,19 | 12,85 | 12,85 | 00:00:00 | 2004-09-08 | 12,32 | 4.632.800 | 12,66 | 12,29 | 12,49 | 00:00:00 | 2004-09-09 | 12,29 | 3.177.300 | 12,45 | 12,22 | 12,33 | 00:00:00 | 2004-09-10 | 12,44 | 1.563.800 | 12,44 | 12,16 | 12,30 | 00:00:00 | 2004-09-13 | 12,50 | 2.681.400 | 12,76 | 12,38 | 12,44 | 00:00:00 | 2004-09-14 | 12,49 | 3.052.500 | 12,63 | 12,14 | 12,55 | 00:00:00 | 2004-09-15 | 12,14 | 1.165.700 | 12,49 | 12,12 | 12,49 | 00:00:00 | 2004-09-16 | 12,25 | 2.281.800 | 12,32 | 12,14 | 12,14 | 00:00:00 | 2004-09-17 | 12,35 | 2.321.400 | 12,42 | 12,30 | 12,37 | 00:00:00 | 2004-09-20 | 12,18 | 1.548.500 | 12,39 | 12,14 | 12,39 | 00:00:00 | 2004-09-21 | 12,40 | 1.871.000 | 12,44 | 12,22 | 12,28 | 00:00:00 | 2004-09-22 | 12,35 | 1.614.400 | 12,46 | 12,27 | 12,40 | 00:00:00 | 2004-09-23 | 12,31 | 1.048.100 | 12,38 | 12,21 | 12,35 | 00:00:00 | 2004-09-24 | 12,28 | 489.300 | 12,38 | 12,25 | 12,27 | 00:00:00 | 2004-09-27 | 12,09 | 628.300 | 12,33 | 12,06 | 12,28 | 00:00:00 | 2004-09-28 | 12,09 | 583.100 | 12,30 | 12,02 | 12,28 | 00:00:00 | 2004-09-29 | 12,14 | 1.359.900 | 12,25 | 12,11 | 12,15 | 00:00:00 | 2004-09-30 | 11,94 | 1.553.000 | 12,22 | 11,76 | 12,18 | 00:00:00 | 2004-10-01 | 12,33 | 1.485.900 | 12,36 | 11,91 | 11,95 | 00:00:00 | 2004-10-04 | 12,62 | 1.264.500 | 12,74 | 12,30 | 12,33 | 00:00:00 | 2004-10-05 | 12,59 | 1.551.700 | 12,79 | 12,50 | 12,63 | 00:00:00 | 2004-10-06 | 12,65 | 1.439.100 | 12,71 | 12,47 | 12,61 | 00:00:00 | 2004-10-07 | 12,35 | 1.405.800 | 12,67 | 12,27 | 12,67 | 00:00:00 | 2004-10-08 | 12,10 | 934.500 | 12,42 | 12,09 | 12,38 | 00:00:00 | 2004-10-11 | 12,35 | 859.100 | 12,50 | 12,17 | 12,17 | 00:00:00 | 2004-10-12 | 12,16 | 1.954.500 | 12,43 | 12,05 | 12,35 | 00:00:00 | 2004-10-13 | 11,47 | 3.921.200 | 12,20 | 11,39 | 12,19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|