|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 39,65 | 1.233.100 | 40,45 | 39,28 | 39,30 | 00:00:00 | | 2001-04-11 | 38,47 | 759.100 | 39,69 | 37,90 | 39,60 | 00:00:00 | | 2001-04-12 | 42,10 | 2.856.100 | 42,40 | 39,15 | 39,15 | 00:00:00 | | 2001-04-16 | 41,82 | 1.318.900 | 42,95 | 41,52 | 42,10 | 00:00:00 | | 2001-04-17 | 42,45 | 1.225.100 | 43,01 | 41,70 | 41,70 | 00:00:00 | | 2001-04-18 | 41,95 | 1.160.300 | 43,57 | 41,50 | 43,45 | 00:00:00 | | 2001-04-19 | 39,99 | 2.412.300 | 42,80 | 39,75 | 42,20 | 00:00:00 | | 2001-04-20 | 40,56 | 851.200 | 40,57 | 39,62 | 40,30 | 00:00:00 | | 2001-04-23 | 39,98 | 596.000 | 40,90 | 39,80 | 40,56 | 00:00:00 | | 2001-04-24 | 39,21 | 655.300 | 39,97 | 39,12 | 39,80 | 00:00:00 | | 2001-04-25 | 41,28 | 907.900 | 42,00 | 39,22 | 39,22 | 00:00:00 | | 2001-04-26 | 42,21 | 482.800 | 42,40 | 40,80 | 41,30 | 00:00:00 | | 2001-04-27 | 41,70 | 689.500 | 42,95 | 41,00 | 42,10 | 00:00:00 | | 2001-04-30 | 31,60 | 1.591.200 | 32,36 | 31,28 | 31,50 | 00:00:00 | | 2001-05-01 | 42,05 | 1.063.100 | 42,60 | 40,20 | 42,13 | 00:00:00 | | 2001-05-02 | 41,73 | 962.300 | 42,05 | 40,80 | 41,60 | 00:00:00 | | 2001-05-03 | 41,17 | 759.600 | 41,65 | 40,50 | 41,50 | 00:00:00 | | 2001-05-04 | 41,50 | 668.700 | 41,99 | 40,90 | 41,20 | 00:00:00 | | 2001-05-07 | 31,40 | 619.500 | 31,87 | 30,75 | 30,98 | 00:00:00 | | 2001-05-08 | 41,34 | 341.200 | 42,07 | 41,19 | 42,00 | 00:00:00 | | 2001-05-09 | 41,70 | 615.200 | 42,25 | 41,26 | 41,36 | 00:00:00 | | 2001-05-10 | 41,09 | 566.500 | 42,25 | 40,50 | 42,00 | 00:00:00 | | 2001-05-11 | 41,75 | 446.300 | 41,98 | 41,30 | 41,34 | 00:00:00 | | 2001-05-14 | 41,99 | 423.500 | 42,12 | 41,40 | 41,75 | 00:00:00 | | 2001-05-15 | 41,88 | 481.900 | 42,49 | 41,75 | 41,75 | 00:00:00 | | 2001-05-16 | 44,30 | 1.353.600 | 44,75 | 41,88 | 41,88 | 00:00:00 | | 2001-05-17 | 44,38 | 795.300 | 44,69 | 43,80 | 43,90 | 00:00:00 | | 2001-05-18 | 44,63 | 445.900 | 44,70 | 44,32 | 44,60 | 00:00:00 | | 2001-05-21 | 45,44 | 674.800 | 45,49 | 44,60 | 44,96 | 00:00:00 | | 2001-05-22 | 48,00 | 1.926.900 | 49,00 | 47,00 | 47,90 | 00:00:00 | | 2001-05-23 | 48,21 | 1.041.900 | 49,10 | 47,25 | 48,00 | 00:00:00 | | 2001-05-24 | 49,05 | 1.025.500 | 49,60 | 47,20 | 48,10 | 00:00:00 | | 2001-05-25 | 49,10 | 913.500 | 49,90 | 48,55 | 48,80 | 00:00:00 | | 2001-05-29 | 49,21 | 1.190.300 | 50,10 | 48,80 | 49,99 | 00:00:00 | | 2001-05-30 | 49,52 | 594.700 | 49,99 | 48,80 | 49,24 | 00:00:00 | | 2001-05-31 | 50,58 | 1.457.700 | 51,10 | 49,15 | 50,00 | 00:00:00 | | 2001-06-01 | 53,91 | 4.013.600 | 54,01 | 52,66 | 54,00 | 00:00:00 | | 2001-06-04 | 55,36 | 1.890.100 | 55,50 | 53,80 | 54,50 | 00:00:00 | | 2001-06-05 | 55,10 | 2.785.300 | 56,26 | 54,90 | 55,35 | 00:00:00 | | 2001-06-06 | 53,44 | 1.568.800 | 54,31 | 52,87 | 54,01 | 00:00:00 | | 2001-06-07 | 53,40 | 1.057.500 | 54,25 | 53,00 | 53,69 | 00:00:00 | | 2001-06-08 | 53,55 | 637.200 | 53,75 | 52,32 | 53,75 | 00:00:00 | | 2001-06-11 | 53,28 | 922.800 | 53,66 | 52,65 | 53,60 | 00:00:00 | | 2001-06-12 | 52,86 | 764.000 | 53,49 | 52,11 | 53,08 | 00:00:00 | | 2001-06-13 | 53,11 | 692.300 | 53,25 | 52,50 | 52,61 | 00:00:00 | | 2001-06-14 | 52,25 | 1.051.900 | 53,10 | 51,74 | 52,75 | 00:00:00 | | 2001-06-15 | 53,82 | 1.067.200 | 54,15 | 51,86 | 52,00 | 00:00:00 | | 2001-06-18 | 55,35 | 2.337.900 | 55,72 | 53,60 | 53,80 | 00:00:00 | | 2001-06-19 | 56,65 | 1.653.200 | 57,88 | 56,21 | 56,25 | 00:00:00 | | 2001-06-20 | 56,56 | 1.924.100 | 57,13 | 54,75 | 56,90 | 00:00:00 | | 2001-06-21 | 55,53 | 1.718.700 | 55,95 | 55,03 | 55,75 | 00:00:00 | | 2001-06-22 | 54,27 | 1.588.500 | 55,85 | 53,66 | 55,78 | 00:00:00 | | 2001-06-25 | 52,83 | 1.076.700 | 54,70 | 52,25 | 54,52 | 00:00:00 | | 2001-06-26 | 54,57 | 1.133.600 | 54,70 | 52,42 | 52,60 | 00:00:00 | | 2001-06-27 | 53,49 | 1.436.400 | 54,79 | 53,25 | 54,57 | 00:00:00 | | 2001-06-28 | 53,12 | 1.518.000 | 53,75 | 52,75 | 53,00 | 00:00:00 | | 2001-06-29 | 53,75 | 1.953.200 | 53,90 | 51,50 | 53,12 | 00:00:00 | | 2001-07-02 | 53,24 | 1.636.800 | 53,50 | 52,55 | 53,50 | 00:00:00 | | 2001-07-03 | 52,34 | 759.500 | 53,00 | 52,16 | 53,00 | 00:00:00 | | 2001-07-05 | 51,90 | 1.465.500 | 52,34 | 51,31 | 52,34 | 00:00:00 | | 2001-07-06 | 52,15 | 1.144.300 | 52,50 | 51,83 | 52,50 | 00:00:00 | | 2001-07-09 | 52,95 | 997.100 | 53,28 | 52,00 | 52,15 | 00:00:00 | | 2001-07-10 | 53,28 | 838.700 | 53,68 | 52,75 | 53,65 | 00:00:00 | | 2001-07-11 | 53,65 | 1.347.600 | 54,05 | 52,96 | 53,03 | 00:00:00 | | 2001-07-12 | 56,30 | 4.346.100 | 58,50 | 54,25 | 54,25 | 00:00:00 | | 2001-07-13 | 57,99 | 1.895.100 | 59,75 | 56,85 | 57,00 | 00:00:00 | | 2001-07-16 | 55,64 | 1.796.700 | 59,00 | 55,18 | 59,00 | 00:00:00 | | 2001-07-17 | 57,02 | 825.500 | 57,60 | 55,39 | 55,39 | 00:00:00 | | 2001-07-18 | 59,59 | 1.167.900 | 59,65 | 57,50 | 57,50 | 00:00:00 | | 2001-07-19 | 59,78 | 1.317.600 | 60,14 | 58,27 | 59,49 | 00:00:00 | | 2001-07-20 | 46,05 | 1.282.100 | 46,05 | 44,80 | 44,83 | 00:00:00 | | 2001-07-23 | 42,40 | 3.997.300 | 46,00 | 42,25 | 45,90 | 00:00:00 | | 2001-07-24 | 41,22 | 2.392.600 | 42,80 | 40,15 | 42,40 | 00:00:00 | | 2001-07-25 | 42,09 | 1.563.200 | 42,90 | 41,22 | 41,22 | 00:00:00 | | 2001-07-26 | 42,60 | 1.343.700 | 42,95 | 41,89 | 42,00 | 00:00:00 | | 2001-07-27 | 43,50 | 1.184.200 | 43,50 | 42,55 | 42,70 | 00:00:00 | | 2001-07-30 | 44,85 | 1.687.600 | 44,92 | 43,57 | 44,00 | 00:00:00 | | 2001-07-31 | 45,20 | 1.509.800 | 46,00 | 44,50 | 44,94 | 00:00:00 | | 2001-08-01 | 42,36 | 1.799.800 | 45,01 | 41,95 | 45,00 | 00:00:00 | | 2001-08-02 | 41,10 | 2.265.600 | 42,69 | 40,70 | 42,15 | 00:00:00 | | 2001-08-03 | 42,00 | 1.691.900 | 42,03 | 40,10 | 41,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
