|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 9,67 | 1.147.600 | 9,72 | 9,49 | 9,54 | 00:00:00 | | 2005-06-03 | 9,53 | 1.095.200 | 9,76 | 9,48 | 9,67 | 00:00:00 | | 2005-06-06 | 9,63 | 971.700 | 9,70 | 9,54 | 9,54 | 00:00:00 | | 2005-06-07 | 9,76 | 1.168.800 | 9,80 | 9,56 | 9,65 | 00:00:00 | | 2005-06-08 | 9,61 | 1.033.100 | 9,84 | 9,46 | 9,78 | 00:00:00 | | 2005-06-09 | 9,59 | 1.469.000 | 9,64 | 9,42 | 9,51 | 00:00:00 | | 2005-06-10 | 9,51 | 608.500 | 9,64 | 9,51 | 9,57 | 00:00:00 | | 2005-06-13 | 9,80 | 846.500 | 9,80 | 9,43 | 9,50 | 00:00:00 | | 2005-06-14 | 9,78 | 710.200 | 9,85 | 9,75 | 9,80 | 00:00:00 | | 2005-06-15 | 9,78 | 592.800 | 9,84 | 9,74 | 9,80 | 00:00:00 | | 2005-06-16 | 9,66 | 584.700 | 9,82 | 9,66 | 9,75 | 00:00:00 | | 2005-06-17 | 9,59 | 1.091.600 | 9,71 | 9,54 | 9,70 | 00:00:00 | | 2005-06-20 | 9,89 | 795.900 | 9,89 | 9,56 | 9,56 | 00:00:00 | | 2005-06-21 | 9,93 | 729.500 | 10,00 | 9,82 | 9,89 | 00:00:00 | | 2005-06-22 | 10,00 | 1.061.300 | 10,01 | 9,81 | 9,98 | 00:00:00 | | 2005-06-23 | 10,03 | 1.039.300 | 10,10 | 9,89 | 10,00 | 00:00:00 | | 2005-06-24 | 10,06 | 951.500 | 10,07 | 9,95 | 10,00 | 00:00:00 | | 2005-06-27 | 9,66 | 1.240.600 | 10,03 | 9,58 | 10,02 | 00:00:00 | | 2005-06-28 | 10,03 | 1.182.800 | 10,03 | 9,70 | 9,76 | 00:00:00 | | 2005-06-29 | 10,21 | 1.428.700 | 10,28 | 9,97 | 10,01 | 00:00:00 | | 2005-06-30 | 10,42 | 1.675.100 | 10,60 | 10,27 | 10,30 | 00:00:00 | | 2005-07-01 | 10,36 | 1.259.000 | 10,42 | 10,11 | 10,42 | 00:00:00 | | 2005-07-05 | 10,40 | 1.538.100 | 10,43 | 10,24 | 10,36 | 00:00:00 | | 2005-07-06 | 10,54 | 1.950.700 | 10,56 | 10,35 | 10,39 | 00:00:00 | | 2005-07-07 | 10,66 | 1.027.700 | 10,69 | 10,25 | 10,39 | 00:00:00 | | 2005-07-08 | 10,81 | 1.533.800 | 10,95 | 10,60 | 10,66 | 00:00:00 | | 2005-07-11 | 10,94 | 649.700 | 11,00 | 10,69 | 10,89 | 00:00:00 | | 2005-07-12 | 10,83 | 709.700 | 10,88 | 10,63 | 10,88 | 00:00:00 | | 2005-07-13 | 10,60 | 866.000 | 10,86 | 10,53 | 10,77 | 00:00:00 | | 2005-07-14 | 10,82 | 771.600 | 10,90 | 10,58 | 10,58 | 00:00:00 | | 2005-07-15 | 10,67 | 1.028.600 | 10,78 | 10,29 | 10,77 | 00:00:00 | | 2005-07-18 | 10,60 | 1.330.200 | 10,75 | 10,47 | 10,72 | 00:00:00 | | 2005-07-19 | 10,85 | 902.700 | 10,87 | 10,61 | 10,62 | 00:00:00 | | 2005-07-20 | 10,93 | 1.275.900 | 10,93 | 10,75 | 10,86 | 00:00:00 | | 2005-07-21 | 10,90 | 1.086.700 | 11,00 | 10,67 | 10,93 | 00:00:00 | | 2005-07-22 | 10,89 | 1.198.900 | 10,94 | 10,75 | 10,93 | 00:00:00 | | 2005-07-25 | 10,95 | 1.412.100 | 11,05 | 10,77 | 10,90 | 00:00:00 | | 2005-07-26 | 11,19 | 1.670.500 | 11,22 | 11,00 | 11,01 | 00:00:00 | | 2005-07-27 | 11,30 | 812.300 | 11,31 | 11,08 | 11,25 | 00:00:00 | | 2005-07-28 | 11,28 | 705.900 | 11,30 | 11,17 | 11,30 | 00:00:00 | | 2005-07-29 | 11,15 | 1.034.900 | 11,30 | 10,97 | 11,28 | 00:00:00 | | 2005-08-01 | 11,01 | 1.046.600 | 11,29 | 11,01 | 11,20 | 00:00:00 | | 2005-08-02 | 11,15 | 865.700 | 11,23 | 11,04 | 11,10 | 00:00:00 | | 2005-08-03 | 11,08 | 666.900 | 11,18 | 10,95 | 11,18 | 00:00:00 | | 2005-08-04 | 11,10 | 609.600 | 11,21 | 10,98 | 11,13 | 00:00:00 | | 2005-08-05 | 11,14 | 607.400 | 11,20 | 11,01 | 11,11 | 00:00:00 | | 2005-08-08 | 10,94 | 888.800 | 11,19 | 10,92 | 11,10 | 00:00:00 | | 2005-08-09 | 12,59 | 5.269.800 | 12,59 | 11,67 | 12,04 | 00:00:00 | | 2005-08-10 | 12,00 | 2.906.300 | 12,77 | 12,00 | 12,60 | 00:00:00 | | 2005-08-11 | 13,14 | 5.422.600 | 13,47 | 12,05 | 12,10 | 00:00:00 | | 2005-08-12 | 13,70 | 3.782.200 | 13,85 | 12,96 | 13,14 | 00:00:00 | | 2005-08-15 | 14,00 | 3.839.500 | 14,28 | 13,60 | 13,70 | 00:00:00 | | 2005-08-16 | 14,40 | 3.725.700 | 14,60 | 13,86 | 13,89 | 00:00:00 | | 2005-08-17 | 14,50 | 2.776.100 | 14,58 | 14,41 | 14,51 | 00:00:00 | | 2005-08-18 | 13,89 | 2.793.000 | 14,46 | 13,79 | 14,45 | 00:00:00 | | 2005-08-19 | 13,80 | 1.784.600 | 14,19 | 13,80 | 13,99 | 00:00:00 | | 2005-08-22 | 14,28 | 3.630.900 | 14,48 | 13,96 | 13,97 | 00:00:00 | | 2005-08-23 | 14,55 | 2.796.100 | 14,73 | 14,32 | 14,32 | 00:00:00 | | 2005-08-24 | 14,78 | 2.864.300 | 14,78 | 14,47 | 14,50 | 00:00:00 | | 2005-08-25 | 14,89 | 1.857.100 | 14,97 | 14,50 | 14,78 | 00:00:00 | | 2005-08-26 | 14,77 | 2.598.500 | 14,94 | 14,75 | 14,89 | 00:00:00 | | 2005-08-29 | 14,90 | 2.402.000 | 14,90 | 14,51 | 14,75 | 00:00:00 | | 2005-08-30 | 14,96 | 1.620.700 | 14,96 | 14,68 | 14,88 | 00:00:00 | | 2005-08-31 | 14,70 | 2.541.600 | 14,99 | 14,26 | 14,96 | 00:00:00 | | 2005-09-01 | 14,77 | 2.505.500 | 14,92 | 14,60 | 14,78 | 00:00:00 | | 2005-09-02 | 14,70 | 1.378.800 | 14,89 | 14,63 | 14,88 | 00:00:00 | | 2005-09-06 | 14,96 | 3.418.000 | 15,16 | 14,74 | 14,75 | 00:00:00 | | 2005-09-07 | 15,08 | 3.016.200 | 15,19 | 14,90 | 14,98 | 00:00:00 | | 2005-09-08 | 15,46 | 3.707.400 | 15,55 | 15,06 | 15,09 | 00:00:00 | | 2005-09-09 | 15,81 | 3.140.900 | 15,88 | 15,38 | 15,44 | 00:00:00 | | 2005-09-12 | 16,03 | 2.796.700 | 16,22 | 15,83 | 15,90 | 00:00:00 | | 2005-09-13 | 16,09 | 4.809.500 | 16,39 | 16,06 | 16,30 | 00:00:00 | | 2005-09-14 | 15,62 | 1.302.600 | 16,12 | 15,54 | 16,10 | 00:00:00 | | 2005-09-15 | 15,75 | 1.613.800 | 15,95 | 15,66 | 15,67 | 00:00:00 | | 2005-09-16 | 15,60 | 1.495.300 | 15,79 | 15,53 | 15,77 | 00:00:00 | | 2005-09-19 | 15,41 | 1.141.500 | 15,66 | 15,23 | 15,50 | 00:00:00 | | 2005-09-20 | 15,06 | 2.212.000 | 15,50 | 14,85 | 15,38 | 00:00:00 | | 2005-09-21 | 15,20 | 2.430.800 | 15,30 | 14,60 | 14,86 | 00:00:00 | | 2005-09-22 | 15,10 | 908.300 | 15,18 | 15,00 | 15,17 | 00:00:00 | | 2005-09-23 | 14,94 | 707.900 | 15,20 | 14,87 | 15,10 | 00:00:00 | | 2005-09-26 | 14,85 | 1.661.000 | 14,99 | 14,61 | 14,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
