|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 48,25 | 470.400 | 49,38 | 47,12 | 48,00 | 00:00:00 | | 2000-04-28 | 49,38 | 935.600 | 50,62 | 48,25 | 48,62 | 00:00:00 | | 2000-05-01 | 55,00 | 1.017.600 | 55,00 | 51,00 | 52,00 | 00:00:00 | | 2000-05-02 | 51,50 | 3.235.600 | 61,62 | 50,25 | 56,94 | 00:00:00 | | 2000-05-03 | 51,12 | 911.000 | 52,00 | 48,50 | 51,09 | 00:00:00 | | 2000-05-04 | 55,94 | 1.710.600 | 56,38 | 52,75 | 53,88 | 00:00:00 | | 2000-05-05 | 57,88 | 1.238.800 | 58,38 | 55,00 | 56,00 | 00:00:00 | | 2000-05-08 | 56,38 | 337.000 | 58,50 | 55,75 | 58,44 | 00:00:00 | | 2000-05-09 | 53,81 | 238.600 | 56,62 | 52,00 | 56,25 | 00:00:00 | | 2000-05-10 | 53,19 | 336.000 | 54,00 | 51,88 | 53,12 | 00:00:00 | | 2000-05-11 | 56,88 | 229.600 | 56,88 | 53,00 | 53,00 | 00:00:00 | | 2000-05-12 | 57,62 | 343.400 | 58,25 | 55,25 | 56,75 | 00:00:00 | | 2000-05-15 | 57,06 | 271.800 | 57,62 | 53,62 | 57,00 | 00:00:00 | | 2000-05-16 | 57,31 | 410.200 | 59,50 | 55,31 | 56,75 | 00:00:00 | | 2000-05-17 | 55,88 | 416.800 | 56,12 | 54,75 | 55,50 | 00:00:00 | | 2000-05-18 | 54,19 | 338.800 | 56,38 | 53,27 | 56,38 | 00:00:00 | | 2000-05-19 | 53,62 | 656.400 | 54,00 | 48,00 | 53,38 | 00:00:00 | | 2000-05-22 | 51,50 | 791.400 | 54,75 | 49,62 | 54,00 | 00:00:00 | | 2000-05-23 | 51,50 | 228.800 | 51,75 | 51,00 | 51,50 | 00:00:00 | | 2000-05-24 | 50,50 | 341.600 | 51,38 | 49,12 | 51,38 | 00:00:00 | | 2000-05-25 | 50,56 | 202.000 | 51,00 | 50,12 | 50,50 | 00:00:00 | | 2000-05-26 | 50,19 | 81.400 | 50,81 | 50,00 | 50,81 | 00:00:00 | | 2000-05-30 | 52,00 | 309.400 | 52,50 | 50,44 | 50,44 | 00:00:00 | | 2000-05-31 | 54,75 | 240.400 | 54,75 | 52,00 | 52,00 | 00:00:00 | | 2000-06-01 | 54,94 | 184.400 | 55,31 | 54,12 | 54,25 | 00:00:00 | | 2000-06-02 | 57,00 | 519.600 | 57,50 | 55,62 | 56,50 | 00:00:00 | | 2000-06-05 | 56,50 | 290.200 | 58,00 | 56,00 | 57,25 | 00:00:00 | | 2000-06-06 | 57,19 | 241.800 | 57,50 | 55,19 | 56,50 | 00:00:00 | | 2000-06-07 | 58,06 | 439.600 | 58,62 | 57,25 | 57,25 | 00:00:00 | | 2000-06-08 | 57,75 | 206.800 | 58,25 | 57,25 | 58,00 | 00:00:00 | | 2000-06-09 | 59,75 | 696.200 | 59,94 | 58,00 | 58,00 | 00:00:00 | | 2000-06-12 | 59,38 | 288.400 | 60,25 | 59,00 | 60,00 | 00:00:00 | | 2000-06-13 | 58,88 | 351.200 | 59,38 | 58,06 | 59,12 | 00:00:00 | | 2000-06-14 | 59,00 | 311.200 | 59,50 | 58,75 | 58,88 | 00:00:00 | | 2000-06-15 | 60,00 | 474.400 | 60,50 | 58,81 | 59,00 | 00:00:00 | | 2000-06-16 | 60,12 | 286.600 | 61,00 | 60,00 | 60,75 | 00:00:00 | | 2000-06-19 | 58,88 | 226.400 | 60,50 | 58,44 | 60,38 | 00:00:00 | | 2000-06-20 | 63,00 | 770.800 | 63,25 | 59,50 | 59,50 | 00:00:00 | | 2000-06-21 | 64,75 | 800.200 | 69,00 | 64,12 | 64,38 | 00:00:00 | | 2000-06-22 | 41,44 | 529.900 | 44,00 | 40,25 | 43,37 | 00:00:00 | | 2000-06-23 | 43,12 | 1.412.700 | 43,87 | 40,75 | 42,00 | 00:00:00 | | 2000-06-26 | 43,25 | 558.700 | 45,25 | 43,12 | 45,00 | 00:00:00 | | 2000-06-27 | 42,31 | 371.900 | 43,37 | 42,00 | 43,25 | 00:00:00 | | 2000-06-28 | 43,75 | 747.500 | 44,44 | 41,56 | 42,25 | 00:00:00 | | 2000-06-29 | 43,50 | 639.100 | 44,87 | 42,50 | 43,50 | 00:00:00 | | 2000-06-30 | 43,78 | 970.700 | 44,81 | 42,19 | 44,00 | 00:00:00 | | 2000-07-03 | 42,75 | 150.400 | 43,87 | 42,25 | 43,87 | 00:00:00 | | 2000-07-05 | 42,00 | 354.800 | 43,25 | 41,87 | 43,25 | 00:00:00 | | 2000-07-06 | 43,56 | 265.100 | 43,56 | 41,50 | 41,87 | 00:00:00 | | 2000-07-07 | 43,50 | 795.200 | 43,81 | 43,00 | 43,56 | 00:00:00 | | 2000-07-10 | 44,44 | 655.300 | 45,12 | 43,62 | 43,94 | 00:00:00 | | 2000-07-11 | 45,69 | 542.400 | 47,25 | 44,50 | 44,50 | 00:00:00 | | 2000-07-12 | 45,44 | 573.600 | 46,12 | 45,06 | 45,75 | 00:00:00 | | 2000-07-13 | 37,00 | 10.202.200 | 45,69 | 32,00 | 45,62 | 00:00:00 | | 2000-07-14 | 32,56 | 3.667.500 | 36,06 | 32,00 | 36,00 | 00:00:00 | | 2000-07-17 | 31,69 | 1.526.700 | 34,50 | 31,62 | 33,50 | 00:00:00 | | 2000-07-18 | 30,75 | 3.655.100 | 32,19 | 28,75 | 31,87 | 00:00:00 | | 2000-07-19 | 30,06 | 903.500 | 31,19 | 29,50 | 31,00 | 00:00:00 | | 2000-07-20 | 34,25 | 2.583.500 | 34,25 | 30,62 | 31,50 | 00:00:00 | | 2000-07-21 | 33,31 | 1.898.100 | 34,50 | 33,19 | 34,00 | 00:00:00 | | 2000-07-24 | 33,45 | 1.361.500 | 34,31 | 32,50 | 32,50 | 00:00:00 | | 2000-07-25 | 33,44 | 1.215.500 | 34,12 | 32,87 | 34,12 | 00:00:00 | | 2000-07-26 | 32,44 | 609.900 | 33,62 | 31,31 | 33,31 | 00:00:00 | | 2000-07-27 | 30,37 | 1.884.300 | 32,37 | 30,00 | 32,19 | 00:00:00 | | 2000-07-28 | 30,87 | 907.600 | 31,25 | 30,12 | 30,94 | 00:00:00 | | 2000-07-31 | 31,00 | 603.200 | 31,44 | 30,12 | 31,25 | 00:00:00 | | 2000-08-01 | 32,44 | 823.900 | 32,69 | 30,62 | 30,62 | 00:00:00 | | 2000-08-02 | 37,06 | 3.012.700 | 37,37 | 32,62 | 32,62 | 00:00:00 | | 2000-08-03 | 37,81 | 1.479.700 | 38,94 | 35,06 | 36,00 | 00:00:00 | | 2000-08-04 | 36,06 | 377.900 | 38,44 | 35,94 | 38,00 | 00:00:00 | | 2000-08-07 | 36,81 | 430.300 | 36,81 | 36,25 | 36,50 | 00:00:00 | | 2000-08-08 | 34,80 | 797.300 | 36,56 | 34,75 | 36,56 | 00:00:00 | | 2000-08-09 | 35,75 | 331.900 | 36,31 | 35,00 | 35,00 | 00:00:00 | | 2000-08-10 | 35,31 | 256.700 | 35,87 | 35,25 | 35,75 | 00:00:00 | | 2000-08-11 | 35,37 | 356.500 | 35,37 | 34,62 | 35,25 | 00:00:00 | | 2000-08-14 | 36,50 | 359.300 | 36,69 | 35,06 | 35,44 | 00:00:00 | | 2000-08-15 | 36,56 | 248.800 | 37,25 | 36,12 | 36,50 | 00:00:00 | | 2000-08-16 | 36,19 | 366.800 | 37,19 | 35,81 | 36,62 | 00:00:00 | | 2000-08-17 | 36,94 | 285.900 | 37,50 | 36,00 | 36,44 | 00:00:00 | | 2000-08-18 | 35,87 | 184.700 | 37,19 | 35,56 | 37,19 | 00:00:00 | | 2000-08-21 | 35,94 | 151.200 | 36,19 | 35,25 | 35,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
