|
 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 | | 2005-09-26 | 14,85 | 1.661.000 | 14,99 | 14,61 | 14,94 | 00:00:00 | | 2005-09-27 | 14,76 | 1.511.500 | 14,93 | 14,70 | 14,88 | 00:00:00 | | 2005-09-28 | 14,79 | 1.097.700 | 14,90 | 14,65 | 14,72 | 00:00:00 | | 2005-09-29 | 15,00 | 1.574.800 | 15,04 | 14,62 | 14,70 | 00:00:00 | | 2005-09-30 | 15,38 | 2.616.600 | 15,44 | 14,96 | 15,05 | 00:00:00 | | 2005-10-03 | 15,17 | 1.176.000 | 15,43 | 15,04 | 15,39 | 00:00:00 | | 2005-10-04 | 15,49 | 1.739.000 | 15,64 | 15,15 | 15,18 | 00:00:00 | | 2005-10-05 | 14,82 | 1.249.800 | 15,48 | 14,81 | 15,40 | 00:00:00 | | 2005-10-06 | 14,64 | 1.154.500 | 15,02 | 14,51 | 14,80 | 00:00:00 | | 2005-10-07 | 14,59 | 955.500 | 14,87 | 14,54 | 14,65 | 00:00:00 | | 2005-10-10 | 14,63 | 1.543.900 | 14,87 | 14,22 | 14,67 | 00:00:00 | | 2005-10-11 | 14,91 | 1.505.900 | 14,91 | 14,62 | 14,74 | 00:00:00 | | 2005-10-12 | 15,05 | 1.872.600 | 15,10 | 14,72 | 14,85 | 00:00:00 | | 2005-10-13 | 15,25 | 1.374.100 | 15,29 | 15,00 | 15,00 | 00:00:00 | | 2005-10-14 | 15,38 | 1.403.300 | 15,54 | 15,23 | 15,45 | 00:00:00 | | 2005-10-17 | 15,36 | 1.755.900 | 15,44 | 15,16 | 15,38 | 00:00:00 | | 2005-10-18 | 15,56 | 1.513.000 | 15,69 | 15,34 | 15,46 | 00:00:00 | | 2005-10-19 | 15,50 | 2.578.600 | 15,60 | 15,26 | 15,57 | 00:00:00 | | 2005-10-20 | 15,29 | 1.905.000 | 15,65 | 15,20 | 15,58 | 00:00:00 | | 2005-10-21 | 14,95 | 1.864.100 | 15,60 | 14,93 | 15,47 | 00:00:00 | | 2005-10-24 | 15,45 | 1.438.200 | 15,50 | 14,95 | 15,10 | 00:00:00 | | 2005-10-25 | 15,55 | 1.320.400 | 15,56 | 15,05 | 15,45 | 00:00:00 | | 2005-10-26 | 15,31 | 1.208.000 | 15,60 | 15,30 | 15,55 | 00:00:00 | | 2005-10-27 | 14,89 | 1.256.600 | 15,50 | 14,88 | 15,30 | 00:00:00 | | 2005-10-28 | 15,06 | 1.250.800 | 15,08 | 14,83 | 14,96 | 00:00:00 | | 2005-10-31 | 15,43 | 1.823.600 | 15,50 | 15,08 | 15,15 | 00:00:00 | | 2005-11-01 | 15,46 | 1.384.600 | 15,64 | 15,27 | 15,43 | 00:00:00 | | 2005-11-02 | 16,12 | 2.784.500 | 16,17 | 15,36 | 15,39 | 00:00:00 | | 2005-11-03 | 16,15 | 2.052.900 | 16,55 | 16,09 | 16,22 | 00:00:00 | | 2005-11-04 | 16,12 | 1.430.000 | 16,23 | 15,88 | 16,15 | 00:00:00 | | 2005-11-07 | 16,12 | 3.725.300 | 16,80 | 15,87 | 16,39 | 00:00:00 | | 2005-11-08 | 16,11 | 2.375.800 | 16,31 | 15,96 | 16,25 | 00:00:00 | | 2005-11-09 | 17,00 | 6.898.200 | 17,99 | 16,52 | 17,99 | 00:00:00 | | 2005-11-10 | 16,17 | 4.068.500 | 17,40 | 15,50 | 17,15 | 00:00:00 | | 2005-11-11 | 15,40 | 6.250.500 | 15,49 | 14,35 | 14,75 | 00:00:00 | | 2005-11-14 | 15,88 | 4.130.300 | 15,94 | 14,83 | 15,35 | 00:00:00 | | 2005-11-15 | 15,89 | 3.301.400 | 16,32 | 15,66 | 15,80 | 00:00:00 | | 2005-11-16 | 15,87 | 2.767.300 | 16,05 | 15,81 | 15,96 | 00:00:00 | | 2005-11-17 | 15,97 | 1.861.200 | 16,13 | 15,90 | 15,91 | 00:00:00 | | 2005-11-18 | 15,98 | 1.508.400 | 16,02 | 15,91 | 15,99 | 00:00:00 | | 2005-11-21 | 16,01 | 1.802.000 | 16,05 | 15,91 | 16,00 | 00:00:00 | | 2005-11-22 | 15,98 | 2.321.600 | 16,10 | 15,92 | 15,93 | 00:00:00 | | 2005-11-23 | 15,97 | 1.663.900 | 16,05 | 15,92 | 15,92 | 00:00:00 | | 2005-11-25 | 15,88 | 449.600 | 16,03 | 15,73 | 15,99 | 00:00:00 | | 2005-11-28 | 15,75 | 1.556.400 | 15,98 | 15,45 | 15,90 | 00:00:00 | | 2005-11-29 | 15,34 | 2.437.500 | 15,46 | 15,15 | 15,20 | 00:00:00 | | 2005-11-30 | 15,73 | 1.864.900 | 15,81 | 15,30 | 15,30 | 00:00:00 | | 2005-12-01 | 15,74 | 1.951.200 | 16,00 | 15,67 | 15,89 | 00:00:00 | | 2005-12-02 | 15,72 | 1.060.900 | 15,75 | 15,37 | 15,62 | 00:00:00 | | 2005-12-05 | 15,85 | 1.695.200 | 15,99 | 15,40 | 15,71 | 00:00:00 | | 2005-12-06 | 15,96 | 2.364.200 | 16,00 | 15,71 | 15,88 | 00:00:00 | | 2005-12-07 | 15,90 | 1.665.100 | 15,95 | 15,75 | 15,90 | 00:00:00 | | 2005-12-08 | 15,83 | 2.452.300 | 15,98 | 15,74 | 15,91 | 00:00:00 | | 2005-12-09 | 15,79 | 2.686.400 | 16,07 | 15,70 | 15,83 | 00:00:00 | | 2005-12-12 | 16,09 | 2.857.000 | 16,19 | 15,75 | 15,76 | 00:00:00 | | 2005-12-13 | 16,43 | 1.908.100 | 16,50 | 16,03 | 16,09 | 00:00:00 | | 2005-12-14 | 16,55 | 2.210.300 | 16,77 | 16,47 | 16,50 | 00:00:00 | | 2005-12-15 | 16,77 | 2.958.700 | 16,85 | 16,58 | 16,71 | 00:00:00 | | 2005-12-16 | 17,00 | 1.961.600 | 17,08 | 16,88 | 16,88 | 00:00:00 | | 2005-12-19 | 16,86 | 1.251.300 | 17,12 | 16,82 | 17,00 | 00:00:00 | | 2005-12-20 | 17,07 | 1.412.500 | 17,08 | 16,86 | 16,92 | 00:00:00 | | 2005-12-21 | 16,78 | 1.380.500 | 17,28 | 16,75 | 17,28 | 00:00:00 | | 2005-12-22 | 17,02 | 766.000 | 17,05 | 16,70 | 16,80 | 00:00:00 | | 2005-12-23 | 16,99 | 583.400 | 17,07 | 16,85 | 17,07 | 00:00:00 | | 2005-12-27 | 17,32 | 1.380.700 | 17,39 | 16,93 | 16,99 | 00:00:00 | | 2005-12-28 | 17,28 | 804.500 | 17,45 | 16,98 | 17,38 | 00:00:00 | | 2005-12-29 | 16,98 | 776.800 | 17,26 | 16,90 | 17,22 | 00:00:00 | | 2005-12-30 | 16,92 | 1.181.800 | 17,07 | 16,29 | 16,51 | 00:00:00 | | 2006-01-03 | 17,13 | 1.805.500 | 17,22 | 16,73 | 16,90 | 00:00:00 | | 2006-01-04 | 17,57 | 1.568.700 | 17,57 | 17,07 | 17,23 | 00:00:00 | | 2006-01-05 | 17,69 | 2.184.800 | 17,97 | 17,51 | 17,63 | 00:00:00 | | 2006-01-06 | 17,95 | 1.472.600 | 18,01 | 17,69 | 17,85 | 00:00:00 | | 2006-01-09 | 18,26 | 1.416.900 | 18,34 | 17,95 | 17,98 | 00:00:00 | | 2006-01-10 | 18,40 | 2.134.000 | 18,60 | 18,06 | 18,26 | 00:00:00 | | 2006-01-11 | 18,65 | 1.838.800 | 18,85 | 18,25 | 18,49 | 00:00:00 | | 2006-01-12 | 18,76 | 2.101.900 | 18,85 | 18,37 | 18,53 | 00:00:00 | | 2006-01-13 | 18,25 | 1.675.400 | 18,76 | 18,13 | 18,75 | 00:00:00 | | 2006-01-17 | 17,90 | 1.645.500 | 18,22 | 17,76 | 18,08 | 00:00:00 | | 2006-01-18 | 17,99 | 1.918.900 | 18,11 | 17,60 | 17,85 | 00:00:00 | | 2006-01-19 | 18,03 | 1.979.100 | 18,15 | 17,89 | 18,00 | 00:00:00 | | 2006-01-20 | 17,98 | 1.844.700 | 18,25 | 17,86 | 18,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
