|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-10-13 | 11,47 | 3.921.200 | 12,20 | 11,39 | 12,19 | 00:00:00 | 2004-10-14 | 11,26 | 2.326.400 | 11,58 | 11,20 | 11,45 | 00:00:00 | 2004-10-15 | 11,58 | 1.562.500 | 11,70 | 11,36 | 11,37 | 00:00:00 | 2004-10-18 | 11,51 | 825.800 | 11,69 | 11,43 | 11,49 | 00:00:00 | 2004-10-19 | 11,45 | 726.200 | 11,60 | 11,40 | 11,53 | 00:00:00 | 2004-10-20 | 11,95 | 1.967.400 | 11,96 | 11,40 | 11,41 | 00:00:00 | 2004-10-21 | 11,70 | 1.683.800 | 11,79 | 11,46 | 11,70 | 00:00:00 | 2004-10-22 | 11,72 | 962.000 | 11,78 | 11,65 | 11,71 | 00:00:00 | 2004-10-25 | 11,55 | 1.740.700 | 11,73 | 11,42 | 11,70 | 00:00:00 | 2004-10-26 | 11,56 | 1.201.800 | 11,68 | 11,43 | 11,55 | 00:00:00 | 2004-10-27 | 11,81 | 2.367.100 | 11,95 | 11,48 | 11,56 | 00:00:00 | 2004-10-28 | 10,84 | 7.021.700 | 11,06 | 10,26 | 10,85 | 00:00:00 | 2004-10-29 | 10,91 | 1.378.800 | 10,93 | 10,60 | 10,85 | 00:00:00 | 2004-11-01 | 10,60 | 1.854.500 | 11,01 | 10,46 | 11,01 | 00:00:00 | 2004-11-02 | 10,57 | 1.830.600 | 10,78 | 10,35 | 10,65 | 00:00:00 | 2004-11-03 | 10,67 | 1.618.900 | 10,79 | 10,50 | 10,67 | 00:00:00 | 2004-11-04 | 10,74 | 1.239.400 | 10,84 | 10,55 | 10,70 | 00:00:00 | 2004-11-05 | 10,96 | 1.728.700 | 11,08 | 10,76 | 10,83 | 00:00:00 | 2004-11-08 | 10,90 | 789.400 | 11,00 | 10,87 | 10,97 | 00:00:00 | 2004-11-09 | 11,09 | 982.300 | 11,32 | 10,90 | 10,95 | 00:00:00 | 2004-11-10 | 11,24 | 2.689.900 | 11,25 | 10,79 | 10,98 | 00:00:00 | 2004-11-11 | 11,37 | 1.541.300 | 11,45 | 11,03 | 11,24 | 00:00:00 | 2004-11-12 | 11,85 | 3.747.800 | 11,93 | 11,30 | 11,37 | 00:00:00 | 2004-11-15 | 11,70 | 2.632.400 | 11,85 | 11,57 | 11,83 | 00:00:00 | 2004-11-16 | 11,54 | 1.409.900 | 11,60 | 11,42 | 11,50 | 00:00:00 | 2004-11-17 | 11,34 | 2.111.100 | 11,76 | 11,30 | 11,53 | 00:00:00 | 2004-11-18 | 11,20 | 1.795.800 | 11,41 | 11,15 | 11,34 | 00:00:00 | 2004-11-19 | 11,15 | 9.081.500 | 11,38 | 10,01 | 11,20 | 00:00:00 | 2004-11-22 | 11,29 | 1.619.200 | 11,46 | 10,99 | 11,15 | 00:00:00 | 2004-11-23 | 11,53 | 2.626.500 | 11,59 | 11,10 | 11,24 | 00:00:00 | 2004-11-24 | 11,79 | 2.164.500 | 11,82 | 11,43 | 11,55 | 00:00:00 | 2004-11-26 | 11,84 | 650.200 | 11,98 | 11,79 | 11,81 | 00:00:00 | 2004-11-29 | 11,59 | 1.523.100 | 11,98 | 11,47 | 11,95 | 00:00:00 | 2004-11-30 | 12,45 | 5.672.500 | 12,65 | 11,71 | 11,71 | 00:00:00 | 2004-12-01 | 12,42 | 1.635.200 | 12,50 | 12,27 | 12,45 | 00:00:00 | 2004-12-02 | 12,41 | 1.703.700 | 12,78 | 12,35 | 12,51 | 00:00:00 | 2004-12-03 | 12,50 | 1.634.700 | 12,61 | 12,28 | 12,41 | 00:00:00 | 2004-12-06 | 12,48 | 795.200 | 12,61 | 12,40 | 12,41 | 00:00:00 | 2004-12-07 | 12,42 | 1.439.200 | 12,50 | 12,30 | 12,46 | 00:00:00 | 2004-12-08 | 12,55 | 703.100 | 12,61 | 12,32 | 12,41 | 00:00:00 | 2004-12-09 | 12,78 | 2.394.100 | 12,78 | 12,33 | 12,56 | 00:00:00 | 2004-12-10 | 12,85 | 1.526.900 | 12,87 | 12,58 | 12,73 | 00:00:00 | 2004-12-13 | 12,66 | 1.711.500 | 12,85 | 12,55 | 12,85 | 00:00:00 | 2004-12-14 | 12,76 | 1.530.400 | 12,87 | 12,62 | 12,66 | 00:00:00 | 2004-12-15 | 12,45 | 1.430.200 | 12,79 | 12,45 | 12,79 | 00:00:00 | 2004-12-16 | 12,37 | 1.422.200 | 12,55 | 12,25 | 12,48 | 00:00:00 | 2004-12-17 | 12,35 | 3.012.700 | 12,43 | 12,26 | 12,37 | 00:00:00 | 2004-12-20 | 12,27 | 1.454.400 | 12,50 | 12,09 | 12,41 | 00:00:00 | 2004-12-21 | 12,32 | 782.000 | 12,45 | 12,16 | 12,29 | 00:00:00 | 2004-12-22 | 12,30 | 866.800 | 12,44 | 12,23 | 12,42 | 00:00:00 | 2004-12-23 | 12,25 | 965.800 | 12,30 | 12,21 | 12,25 | 00:00:00 | 2004-12-27 | 12,21 | 631.800 | 12,25 | 12,16 | 12,25 | 00:00:00 | 2004-12-28 | 12,09 | 2.245.300 | 12,25 | 12,00 | 12,23 | 00:00:00 | 2004-12-29 | 12,20 | 1.167.800 | 12,25 | 12,06 | 12,12 | 00:00:00 | 2004-12-30 | 12,27 | 1.299.000 | 12,39 | 12,16 | 12,23 | 00:00:00 | 2004-12-31 | 12,40 | 660.900 | 12,42 | 12,25 | 12,30 | 00:00:00 | 2005-01-03 | 12,30 | 746.800 | 12,58 | 12,23 | 12,45 | 00:00:00 | 2005-01-04 | 12,23 | 1.442.700 | 12,43 | 11,97 | 12,27 | 00:00:00 | 2005-01-05 | 12,25 | 817.300 | 12,30 | 12,10 | 12,27 | 00:00:00 | 2005-01-06 | 12,36 | 1.217.900 | 12,43 | 12,20 | 12,34 | 00:00:00 | 2005-01-07 | 12,05 | 1.450.300 | 12,35 | 12,04 | 12,35 | 00:00:00 | 2005-01-10 | 12,10 | 1.381.300 | 12,15 | 11,96 | 12,05 | 00:00:00 | 2005-01-11 | 11,99 | 1.830.200 | 12,10 | 11,90 | 12,10 | 00:00:00 | 2005-01-12 | 11,17 | 7.573.700 | 11,50 | 11,00 | 11,40 | 00:00:00 | 2005-01-13 | 10,98 | 1.807.700 | 11,17 | 10,96 | 11,17 | 00:00:00 | 2005-01-14 | 11,07 | 1.113.300 | 11,15 | 10,85 | 11,00 | 00:00:00 | 2005-01-18 | 10,98 | 1.323.600 | 11,26 | 10,83 | 10,98 | 00:00:00 | 2005-01-19 | 10,93 | 1.726.100 | 10,98 | 10,85 | 10,88 | 00:00:00 | 2005-01-20 | 10,91 | 928.400 | 10,98 | 10,85 | 10,90 | 00:00:00 | 2005-01-21 | 10,59 | 1.906.900 | 10,97 | 10,55 | 10,90 | 00:00:00 | 2005-01-24 | 10,58 | 2.034.300 | 10,76 | 10,55 | 10,60 | 00:00:00 | 2005-01-25 | 10,53 | 2.315.300 | 10,70 | 10,26 | 10,65 | 00:00:00 | 2005-01-26 | 10,30 | 2.243.800 | 10,66 | 10,30 | 10,58 | 00:00:00 | 2005-01-27 | 10,42 | 2.641.800 | 10,56 | 10,23 | 10,32 | 00:00:00 | 2005-01-28 | 10,50 | 896.400 | 10,50 | 10,32 | 10,41 | 00:00:00 | 2005-01-31 | 10,51 | 1.304.500 | 10,60 | 10,44 | 10,50 | 00:00:00 | 2005-02-01 | 10,33 | 1.528.200 | 10,55 | 10,33 | 10,51 | 00:00:00 | 2005-02-02 | 10,66 | 2.587.900 | 10,69 | 10,37 | 10,40 | 00:00:00 | 2005-02-03 | 10,25 | 1.870.600 | 10,66 | 10,15 | 10,66 | 00:00:00 | 2005-02-04 | 10,46 | 708.700 | 10,54 | 10,20 | 10,30 | 00:00:00 | 2005-02-07 | 10,68 | 831.500 | 10,75 | 10,38 | 10,43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|