|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 10,68 | 831.500 | 10,75 | 10,38 | 10,43 | 00:00:00 | | 2005-02-08 | 10,82 | 675.900 | 10,87 | 10,53 | 10,74 | 00:00:00 | | 2005-02-09 | 10,53 | 1.127.700 | 10,87 | 10,49 | 10,82 | 00:00:00 | | 2005-02-10 | 10,28 | 1.619.400 | 10,50 | 10,25 | 10,40 | 00:00:00 | | 2005-02-11 | 10,26 | 1.128.000 | 10,38 | 10,24 | 10,28 | 00:00:00 | | 2005-02-14 | 10,28 | 1.687.700 | 10,36 | 10,23 | 10,28 | 00:00:00 | | 2005-02-15 | 10,23 | 857.900 | 10,39 | 10,12 | 10,29 | 00:00:00 | | 2005-02-16 | 10,27 | 1.034.800 | 10,36 | 10,06 | 10,25 | 00:00:00 | | 2005-02-17 | 10,10 | 714.200 | 10,26 | 10,10 | 10,21 | 00:00:00 | | 2005-02-18 | 10,27 | 1.030.600 | 10,38 | 10,08 | 10,14 | 00:00:00 | | 2005-02-22 | 10,29 | 1.715.800 | 10,55 | 10,23 | 10,24 | 00:00:00 | | 2005-02-23 | 10,39 | 1.855.400 | 10,42 | 10,11 | 10,25 | 00:00:00 | | 2005-02-24 | 10,37 | 1.701.400 | 10,37 | 10,14 | 10,37 | 00:00:00 | | 2005-02-25 | 10,25 | 1.964.200 | 10,55 | 10,18 | 10,45 | 00:00:00 | | 2005-02-28 | 9,55 | 7.514.900 | 9,83 | 9,25 | 9,65 | 00:00:00 | | 2005-03-01 | 9,60 | 5.280.200 | 9,64 | 9,47 | 9,51 | 00:00:00 | | 2005-03-02 | 9,69 | 3.198.600 | 9,84 | 9,60 | 9,64 | 00:00:00 | | 2005-03-03 | 9,76 | 1.785.200 | 9,81 | 9,70 | 9,81 | 00:00:00 | | 2005-03-04 | 9,78 | 1.649.300 | 9,85 | 9,72 | 9,81 | 00:00:00 | | 2005-03-07 | 9,81 | 2.050.900 | 9,87 | 9,75 | 9,80 | 00:00:00 | | 2005-03-08 | 9,72 | 2.204.600 | 9,96 | 9,68 | 9,91 | 00:00:00 | | 2005-03-09 | 9,70 | 756.200 | 9,75 | 9,60 | 9,70 | 00:00:00 | | 2005-03-10 | 9,70 | 2.882.300 | 9,75 | 9,65 | 9,70 | 00:00:00 | | 2005-03-11 | 9,70 | 1.557.900 | 9,75 | 9,63 | 9,75 | 00:00:00 | | 2005-03-14 | 9,85 | 1.924.500 | 9,85 | 9,67 | 9,70 | 00:00:00 | | 2005-03-15 | 9,71 | 1.392.800 | 9,86 | 9,69 | 9,84 | 00:00:00 | | 2005-03-16 | 9,72 | 1.300.900 | 9,78 | 9,66 | 9,66 | 00:00:00 | | 2005-03-17 | 9,36 | 2.379.200 | 9,66 | 9,35 | 9,65 | 00:00:00 | | 2005-03-18 | 8,98 | 6.421.200 | 9,34 | 8,95 | 9,05 | 00:00:00 | | 2005-03-21 | 8,97 | 2.007.500 | 9,24 | 8,92 | 9,08 | 00:00:00 | | 2005-03-22 | 8,95 | 1.444.200 | 9,06 | 8,91 | 9,00 | 00:00:00 | | 2005-03-23 | 8,84 | 2.588.700 | 9,00 | 8,77 | 8,92 | 00:00:00 | | 2005-03-24 | 8,69 | 1.175.700 | 8,90 | 8,66 | 8,90 | 00:00:00 | | 2005-03-28 | 8,60 | 1.419.800 | 8,88 | 8,59 | 8,71 | 00:00:00 | | 2005-03-29 | 8,34 | 7.721.800 | 8,62 | 8,30 | 8,61 | 00:00:00 | | 2005-03-30 | 8,34 | 2.169.700 | 8,44 | 8,29 | 8,36 | 00:00:00 | | 2005-03-31 | 8,31 | 1.364.400 | 8,42 | 8,28 | 8,34 | 00:00:00 | | 2005-04-01 | 8,18 | 1.524.600 | 8,39 | 8,15 | 8,31 | 00:00:00 | | 2005-04-04 | 7,60 | 12.083.100 | 8,17 | 7,55 | 8,13 | 00:00:00 | | 2005-04-05 | 7,60 | 2.960.400 | 7,80 | 7,53 | 7,62 | 00:00:00 | | 2005-04-06 | 7,55 | 1.903.000 | 7,70 | 7,54 | 7,60 | 00:00:00 | | 2005-04-07 | 7,55 | 1.945.000 | 7,60 | 7,50 | 7,58 | 00:00:00 | | 2005-04-08 | 7,56 | 1.327.500 | 7,76 | 7,53 | 7,60 | 00:00:00 | | 2005-04-11 | 7,99 | 3.950.600 | 8,05 | 7,58 | 7,59 | 00:00:00 | | 2005-04-12 | 7,80 | 2.784.000 | 8,10 | 7,76 | 7,95 | 00:00:00 | | 2005-04-13 | 7,64 | 2.051.100 | 7,88 | 7,64 | 7,82 | 00:00:00 | | 2005-04-14 | 7,74 | 3.512.200 | 7,80 | 7,51 | 7,66 | 00:00:00 | | 2005-04-15 | 7,82 | 3.890.600 | 7,85 | 7,69 | 7,75 | 00:00:00 | | 2005-04-18 | 7,73 | 1.943.400 | 7,88 | 7,70 | 7,82 | 00:00:00 | | 2005-04-19 | 7,77 | 1.132.700 | 7,80 | 7,61 | 7,71 | 00:00:00 | | 2005-04-20 | 7,87 | 2.583.600 | 7,95 | 7,74 | 7,80 | 00:00:00 | | 2005-04-21 | 7,92 | 1.188.500 | 8,02 | 7,75 | 7,91 | 00:00:00 | | 2005-04-22 | 7,86 | 1.231.600 | 8,00 | 7,74 | 7,95 | 00:00:00 | | 2005-04-25 | 7,93 | 848.100 | 7,98 | 7,80 | 7,84 | 00:00:00 | | 2005-04-26 | 7,91 | 832.600 | 8,01 | 7,85 | 7,87 | 00:00:00 | | 2005-04-27 | 7,93 | 1.326.800 | 7,95 | 7,76 | 7,87 | 00:00:00 | | 2005-04-28 | 7,94 | 2.342.200 | 8,04 | 7,88 | 7,91 | 00:00:00 | | 2005-04-29 | 8,00 | 1.261.500 | 8,01 | 7,85 | 7,94 | 00:00:00 | | 2005-05-02 | 8,07 | 1.128.900 | 8,20 | 8,01 | 8,02 | 00:00:00 | | 2005-05-03 | 8,75 | 4.843.000 | 8,80 | 8,36 | 8,78 | 00:00:00 | | 2005-05-04 | 9,00 | 3.636.900 | 9,04 | 8,76 | 8,78 | 00:00:00 | | 2005-05-05 | 8,97 | 1.794.500 | 8,99 | 8,89 | 8,90 | 00:00:00 | | 2005-05-06 | 8,99 | 1.401.200 | 9,03 | 8,91 | 9,00 | 00:00:00 | | 2005-05-09 | 9,00 | 3.871.600 | 9,50 | 9,00 | 9,30 | 00:00:00 | | 2005-05-10 | 9,18 | 1.667.600 | 9,23 | 8,95 | 9,04 | 00:00:00 | | 2005-05-11 | 9,30 | 1.895.100 | 9,40 | 9,19 | 9,26 | 00:00:00 | | 2005-05-12 | 9,26 | 1.031.000 | 9,40 | 9,15 | 9,35 | 00:00:00 | | 2005-05-13 | 9,25 | 855.000 | 9,29 | 9,00 | 9,27 | 00:00:00 | | 2005-05-16 | 9,30 | 1.482.800 | 9,38 | 9,28 | 9,29 | 00:00:00 | | 2005-05-17 | 9,29 | 1.033.500 | 9,33 | 9,26 | 9,32 | 00:00:00 | | 2005-05-18 | 9,35 | 1.340.300 | 9,36 | 9,26 | 9,34 | 00:00:00 | | 2005-05-19 | 9,15 | 918.200 | 9,35 | 9,08 | 9,35 | 00:00:00 | | 2005-05-20 | 9,28 | 905.700 | 9,32 | 9,14 | 9,17 | 00:00:00 | | 2005-05-23 | 9,34 | 931.300 | 9,45 | 9,23 | 9,28 | 00:00:00 | | 2005-05-24 | 9,42 | 689.600 | 9,52 | 9,35 | 9,35 | 00:00:00 | | 2005-05-25 | 9,40 | 675.200 | 9,45 | 9,22 | 9,42 | 00:00:00 | | 2005-05-26 | 9,49 | 493.800 | 9,49 | 9,35 | 9,40 | 00:00:00 | | 2005-05-27 | 9,47 | 611.900 | 9,49 | 9,37 | 9,44 | 00:00:00 | | 2005-05-31 | 9,46 | 1.975.400 | 9,54 | 9,22 | 9,22 | 00:00:00 | | 2005-06-01 | 9,54 | 1.149.400 | 9,66 | 9,38 | 9,43 | 00:00:00 | | 2005-06-02 | 9,67 | 1.147.600 | 9,72 | 9,49 | 9,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
