|
 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 | | 2000-12-13 | 46,87 | 1.504.300 | 51,19 | 46,87 | 49,75 | 00:00:00 | | 2000-12-14 | 47,69 | 1.199.900 | 48,50 | 45,87 | 46,94 | 00:00:00 | | 2000-12-15 | 47,94 | 1.408.800 | 48,87 | 47,50 | 48,00 | 00:00:00 | | 2000-12-18 | 47,37 | 907.100 | 49,06 | 47,19 | 47,94 | 00:00:00 | | 2000-12-19 | 48,94 | 810.300 | 49,19 | 47,75 | 47,75 | 00:00:00 | | 2000-12-20 | 47,06 | 945.500 | 48,94 | 46,62 | 48,94 | 00:00:00 | | 2000-12-21 | 46,75 | 896.700 | 47,00 | 46,12 | 47,00 | 00:00:00 | | 2000-12-22 | 48,25 | 953.100 | 48,50 | 46,75 | 46,75 | 00:00:00 | | 2000-12-26 | 50,12 | 1.297.500 | 50,12 | 48,44 | 48,87 | 00:00:00 | | 2000-12-27 | 50,81 | 2.348.700 | 54,75 | 49,00 | 49,50 | 00:00:00 | | 2000-12-28 | 52,37 | 748.700 | 53,56 | 52,00 | 52,12 | 00:00:00 | | 2000-12-29 | 51,69 | 746.900 | 53,44 | 51,19 | 52,50 | 00:00:00 | | 2001-01-02 | 49,87 | 1.079.900 | 52,00 | 48,62 | 51,50 | 00:00:00 | | 2001-01-03 | 45,06 | 1.889.500 | 49,37 | 43,75 | 48,00 | 00:00:00 | | 2001-01-04 | 45,94 | 1.956.700 | 47,00 | 45,56 | 46,00 | 00:00:00 | | 2001-01-05 | 43,37 | 3.002.800 | 45,75 | 40,69 | 45,69 | 00:00:00 | | 2001-01-08 | 42,44 | 1.353.100 | 44,50 | 40,37 | 43,37 | 00:00:00 | | 2001-01-09 | 43,50 | 794.500 | 43,94 | 42,37 | 42,62 | 00:00:00 | | 2001-01-10 | 40,81 | 1.283.500 | 44,12 | 39,75 | 43,87 | 00:00:00 | | 2001-01-11 | 38,37 | 2.146.500 | 40,62 | 37,50 | 40,62 | 00:00:00 | | 2001-01-12 | 42,00 | 2.116.800 | 43,50 | 40,25 | 40,50 | 00:00:00 | | 2001-01-16 | 43,44 | 719.100 | 44,06 | 42,75 | 43,00 | 00:00:00 | | 2001-01-17 | 41,00 | 698.800 | 43,31 | 40,75 | 43,19 | 00:00:00 | | 2001-01-18 | 43,50 | 1.648.400 | 43,62 | 40,87 | 41,00 | 00:00:00 | | 2001-01-19 | 42,44 | 1.000.700 | 43,81 | 42,00 | 43,50 | 00:00:00 | | 2001-01-22 | 43,56 | 772.700 | 44,06 | 42,00 | 42,00 | 00:00:00 | | 2001-01-23 | 46,31 | 786.300 | 46,62 | 44,06 | 44,25 | 00:00:00 | | 2001-01-24 | 45,44 | 700.100 | 46,75 | 44,94 | 46,00 | 00:00:00 | | 2001-01-25 | 46,00 | 481.500 | 46,50 | 44,62 | 45,56 | 00:00:00 | | 2001-01-26 | 45,19 | 473.600 | 46,00 | 44,62 | 46,00 | 00:00:00 | | 2001-01-29 | 45,95 | 558.500 | 46,05 | 44,85 | 45,25 | 00:00:00 | | 2001-01-30 | 45,00 | 264.100 | 45,90 | 44,15 | 45,90 | 00:00:00 | | 2001-01-31 | 45,31 | 868.100 | 45,45 | 43,90 | 45,25 | 00:00:00 | | 2001-02-01 | 46,30 | 413.100 | 47,00 | 45,30 | 45,30 | 00:00:00 | | 2001-02-02 | 45,38 | 618.900 | 47,10 | 44,80 | 46,30 | 00:00:00 | | 2001-02-05 | 45,00 | 432.300 | 45,70 | 44,67 | 45,25 | 00:00:00 | | 2001-02-06 | 45,31 | 469.300 | 46,60 | 44,75 | 45,00 | 00:00:00 | | 2001-02-07 | 46,12 | 476.100 | 46,30 | 45,10 | 45,56 | 00:00:00 | | 2001-02-08 | 45,71 | 564.300 | 46,49 | 45,53 | 45,87 | 00:00:00 | | 2001-02-09 | 44,23 | 488.000 | 45,61 | 44,14 | 45,60 | 00:00:00 | | 2001-02-12 | 44,85 | 460.700 | 45,00 | 44,00 | 44,48 | 00:00:00 | | 2001-02-13 | 44,02 | 484.800 | 45,16 | 43,56 | 44,95 | 00:00:00 | | 2001-02-14 | 44,10 | 865.500 | 44,70 | 42,88 | 44,02 | 00:00:00 | | 2001-02-15 | 43,90 | 476.700 | 44,55 | 43,75 | 44,10 | 00:00:00 | | 2001-02-16 | 45,26 | 1.012.400 | 45,60 | 42,27 | 42,75 | 00:00:00 | | 2001-02-20 | 44,99 | 1.125.100 | 46,50 | 42,70 | 46,25 | 00:00:00 | | 2001-02-21 | 44,45 | 676.100 | 45,25 | 44,41 | 44,90 | 00:00:00 | | 2001-02-22 | 41,88 | 1.112.700 | 44,88 | 41,20 | 44,45 | 00:00:00 | | 2001-02-23 | 40,90 | 981.300 | 41,99 | 40,25 | 40,50 | 00:00:00 | | 2001-02-26 | 45,19 | 1.467.100 | 45,75 | 41,70 | 41,75 | 00:00:00 | | 2001-02-27 | 45,25 | 925.200 | 45,80 | 44,50 | 45,00 | 00:00:00 | | 2001-02-28 | 45,90 | 384.500 | 46,00 | 45,05 | 45,15 | 00:00:00 | | 2001-03-01 | 42,50 | 4.144.700 | 43,40 | 41,01 | 42,10 | 00:00:00 | | 2001-03-02 | 42,82 | 1.140.400 | 44,50 | 41,34 | 41,75 | 00:00:00 | | 2001-03-05 | 42,25 | 538.300 | 42,90 | 41,72 | 42,80 | 00:00:00 | | 2001-03-06 | 39,84 | 900.100 | 42,25 | 39,78 | 42,25 | 00:00:00 | | 2001-03-07 | 37,85 | 5.895.600 | 39,00 | 34,01 | 39,00 | 00:00:00 | | 2001-03-08 | 39,90 | 3.024.400 | 39,99 | 37,76 | 38,90 | 00:00:00 | | 2001-03-09 | 39,92 | 1.308.300 | 40,58 | 39,61 | 39,90 | 00:00:00 | | 2001-03-12 | 37,14 | 1.243.300 | 39,67 | 37,14 | 39,67 | 00:00:00 | | 2001-03-13 | 37,14 | 1.447.100 | 38,00 | 36,00 | 38,00 | 00:00:00 | | 2001-03-14 | 38,25 | 1.155.100 | 38,80 | 36,50 | 36,50 | 00:00:00 | | 2001-03-15 | 38,65 | 1.003.500 | 39,00 | 38,26 | 39,00 | 00:00:00 | | 2001-03-16 | 39,01 | 1.641.900 | 39,30 | 38,05 | 38,65 | 00:00:00 | | 2001-03-19 | 40,99 | 1.472.700 | 41,24 | 39,50 | 39,50 | 00:00:00 | | 2001-03-20 | 39,29 | 860.500 | 41,30 | 39,18 | 40,95 | 00:00:00 | | 2001-03-21 | 36,50 | 1.550.000 | 40,10 | 35,60 | 40,00 | 00:00:00 | | 2001-03-22 | 34,39 | 1.686.100 | 36,25 | 33,05 | 36,00 | 00:00:00 | | 2001-03-23 | 37,10 | 1.064.700 | 37,40 | 35,00 | 35,00 | 00:00:00 | | 2001-03-26 | 38,95 | 1.587.200 | 39,80 | 38,10 | 39,00 | 00:00:00 | | 2001-03-27 | 40,29 | 903.700 | 40,99 | 38,35 | 38,40 | 00:00:00 | | 2001-03-28 | 41,30 | 895.500 | 41,30 | 39,65 | 39,75 | 00:00:00 | | 2001-03-29 | 42,01 | 993.300 | 43,22 | 41,29 | 41,30 | 00:00:00 | | 2001-03-30 | 40,75 | 727.900 | 42,05 | 40,75 | 42,00 | 00:00:00 | | 2001-04-02 | 39,05 | 870.400 | 40,65 | 38,00 | 40,65 | 00:00:00 | | 2001-04-03 | 37,58 | 901.500 | 39,40 | 36,84 | 38,80 | 00:00:00 | | 2001-04-04 | 37,00 | 996.800 | 38,80 | 36,17 | 37,25 | 00:00:00 | | 2001-04-05 | 38,30 | 1.449.500 | 38,30 | 37,00 | 37,95 | 00:00:00 | | 2001-04-06 | 37,70 | 1.131.500 | 39,74 | 36,97 | 38,30 | 00:00:00 | | 2001-04-09 | 38,89 | 704.100 | 39,45 | 37,55 | 37,69 | 00:00:00 | | 2001-04-10 | 39,65 | 1.233.100 | 40,45 | 39,28 | 39,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
