|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 42,00 | 1.691.900 | 42,03 | 40,10 | 41,00 | 00:00:00 | | 2001-08-06 | 40,91 | 2.068.400 | 42,21 | 39,50 | 42,00 | 00:00:00 | | 2001-08-07 | 41,31 | 1.334.900 | 41,90 | 40,70 | 41,40 | 00:00:00 | | 2001-08-08 | 39,83 | 853.900 | 41,05 | 39,25 | 40,60 | 00:00:00 | | 2001-08-09 | 41,86 | 2.515.500 | 41,93 | 40,94 | 41,00 | 00:00:00 | | 2001-08-10 | 42,04 | 1.303.000 | 42,52 | 41,95 | 42,10 | 00:00:00 | | 2001-08-13 | 43,20 | 1.347.100 | 43,30 | 42,10 | 42,40 | 00:00:00 | | 2001-08-14 | 44,20 | 1.683.900 | 44,40 | 43,08 | 43,45 | 00:00:00 | | 2001-08-15 | 44,05 | 1.227.100 | 44,64 | 43,48 | 44,50 | 00:00:00 | | 2001-08-16 | 43,92 | 1.471.100 | 44,35 | 43,60 | 43,80 | 00:00:00 | | 2001-08-17 | 44,00 | 953.000 | 44,60 | 43,55 | 44,00 | 00:00:00 | | 2001-08-20 | 43,21 | 588.000 | 43,96 | 42,85 | 43,95 | 00:00:00 | | 2001-08-21 | 42,52 | 874.500 | 43,80 | 42,38 | 43,00 | 00:00:00 | | 2001-08-22 | 41,91 | 1.260.000 | 42,90 | 41,30 | 42,75 | 00:00:00 | | 2001-08-23 | 44,37 | 1.398.300 | 44,50 | 41,88 | 41,95 | 00:00:00 | | 2001-08-24 | 44,50 | 966.300 | 45,00 | 44,12 | 44,25 | 00:00:00 | | 2001-08-27 | 44,90 | 926.800 | 45,25 | 44,24 | 44,50 | 00:00:00 | | 2001-08-28 | 44,50 | 1.154.000 | 45,00 | 44,27 | 44,90 | 00:00:00 | | 2001-08-29 | 44,87 | 828.800 | 45,09 | 44,30 | 44,75 | 00:00:00 | | 2001-08-30 | 44,50 | 2.170.200 | 45,50 | 44,16 | 44,88 | 00:00:00 | | 2001-08-31 | 43,25 | 736.500 | 44,60 | 43,21 | 44,50 | 00:00:00 | | 2001-09-04 | 43,57 | 755.900 | 44,49 | 43,11 | 43,25 | 00:00:00 | | 2001-09-05 | 41,95 | 1.725.100 | 43,26 | 41,28 | 43,10 | 00:00:00 | | 2001-09-06 | 40,78 | 2.042.600 | 41,90 | 40,10 | 41,90 | 00:00:00 | | 2001-09-07 | 40,43 | 861.100 | 40,80 | 39,55 | 39,75 | 00:00:00 | | 2001-09-10 | 41,32 | 1.418.900 | 41,80 | 40,00 | 40,18 | 00:00:00 | | 2001-09-17 | 40,60 | 1.226.300 | 41,50 | 39,67 | 41,50 | 00:00:00 | | 2001-09-18 | 37,90 | 2.067.300 | 40,50 | 36,60 | 40,50 | 00:00:00 | | 2001-09-19 | 37,37 | 3.373.500 | 38,40 | 34,25 | 38,00 | 00:00:00 | | 2001-09-20 | 38,90 | 2.398.000 | 38,90 | 36,36 | 36,50 | 00:00:00 | | 2001-09-21 | 38,05 | 1.905.200 | 38,75 | 36,51 | 37,10 | 00:00:00 | | 2001-09-24 | 39,20 | 2.811.100 | 39,90 | 39,01 | 39,60 | 00:00:00 | | 2001-09-25 | 40,33 | 1.881.300 | 40,99 | 40,10 | 40,80 | 00:00:00 | | 2001-09-26 | 41,05 | 1.126.300 | 41,25 | 40,70 | 40,75 | 00:00:00 | | 2001-09-27 | 41,85 | 1.577.500 | 42,49 | 41,05 | 41,05 | 00:00:00 | | 2001-09-28 | 41,95 | 1.441.500 | 43,24 | 41,66 | 42,30 | 00:00:00 | | 2001-10-01 | 41,40 | 1.884.300 | 42,25 | 40,78 | 42,20 | 00:00:00 | | 2001-10-02 | 42,08 | 1.825.200 | 42,99 | 40,89 | 41,35 | 00:00:00 | | 2001-10-03 | 42,87 | 966.000 | 42,96 | 41,60 | 41,75 | 00:00:00 | | 2001-10-04 | 42,20 | 1.579.500 | 43,10 | 41,96 | 43,10 | 00:00:00 | | 2001-10-05 | 41,42 | 1.119.900 | 41,90 | 40,09 | 41,75 | 00:00:00 | | 2001-10-08 | 40,49 | 937.900 | 41,70 | 40,32 | 41,42 | 00:00:00 | | 2001-10-09 | 41,37 | 1.157.400 | 41,62 | 40,36 | 40,70 | 00:00:00 | | 2001-10-10 | 41,80 | 967.900 | 42,10 | 41,18 | 41,50 | 00:00:00 | | 2001-10-11 | 42,01 | 1.887.000 | 42,22 | 40,83 | 41,80 | 00:00:00 | | 2001-10-12 | 42,02 | 625.600 | 42,02 | 41,14 | 41,80 | 00:00:00 | | 2001-10-15 | 42,85 | 945.500 | 43,00 | 41,30 | 41,30 | 00:00:00 | | 2001-10-16 | 42,90 | 1.789.200 | 44,20 | 42,50 | 43,40 | 00:00:00 | | 2001-10-17 | 42,74 | 960.900 | 43,90 | 42,40 | 43,90 | 00:00:00 | | 2001-10-18 | 42,00 | 787.800 | 42,53 | 41,20 | 42,49 | 00:00:00 | | 2001-10-19 | 42,60 | 1.238.000 | 43,15 | 41,65 | 41,65 | 00:00:00 | | 2001-10-22 | 44,06 | 1.086.800 | 44,20 | 42,60 | 42,70 | 00:00:00 | | 2001-10-23 | 42,00 | 2.916.000 | 44,59 | 42,00 | 44,55 | 00:00:00 | | 2001-10-24 | 38,20 | 6.894.700 | 38,67 | 37,25 | 38,50 | 00:00:00 | | 2001-10-25 | 39,04 | 2.274.700 | 39,72 | 38,10 | 38,20 | 00:00:00 | | 2001-10-26 | 39,37 | 2.532.900 | 39,50 | 38,32 | 39,10 | 00:00:00 | | 2001-10-29 | 37,00 | 3.269.500 | 39,35 | 36,99 | 39,10 | 00:00:00 | | 2001-10-30 | 36,45 | 3.587.500 | 37,28 | 35,25 | 37,25 | 00:00:00 | | 2001-10-31 | 38,99 | 4.647.800 | 38,99 | 37,00 | 37,25 | 00:00:00 | | 2001-11-01 | 38,52 | 4.726.000 | 39,40 | 37,90 | 38,85 | 00:00:00 | | 2001-11-02 | 37,06 | 10.494.700 | 37,75 | 37,00 | 37,00 | 00:00:00 | | 2001-11-05 | 37,16 | 3.607.400 | 37,64 | 37,05 | 37,50 | 00:00:00 | | 2001-11-06 | 38,11 | 4.397.200 | 38,15 | 36,71 | 37,15 | 00:00:00 | | 2001-11-07 | 38,00 | 3.496.800 | 38,50 | 37,55 | 38,10 | 00:00:00 | | 2001-11-08 | 36,99 | 3.205.300 | 38,30 | 36,76 | 38,09 | 00:00:00 | | 2001-11-09 | 36,60 | 2.617.000 | 37,44 | 36,00 | 36,75 | 00:00:00 | | 2001-11-12 | 35,97 | 2.172.400 | 36,90 | 35,76 | 36,90 | 00:00:00 | | 2001-11-13 | 36,15 | 2.208.300 | 37,10 | 35,12 | 35,50 | 00:00:00 | | 2001-11-14 | 37,15 | 2.850.500 | 37,19 | 35,91 | 36,40 | 00:00:00 | | 2001-11-15 | 37,99 | 2.031.900 | 37,99 | 36,75 | 37,15 | 00:00:00 | | 2001-11-16 | 39,40 | 3.336.800 | 39,41 | 38,50 | 38,90 | 00:00:00 | | 2001-11-19 | 39,40 | 1.571.000 | 39,45 | 38,60 | 39,25 | 00:00:00 | | 2001-11-20 | 40,00 | 1.637.900 | 40,00 | 39,10 | 39,30 | 00:00:00 | | 2001-11-21 | 39,17 | 1.042.600 | 39,99 | 38,71 | 39,60 | 00:00:00 | | 2001-11-23 | 39,75 | 288.200 | 39,80 | 39,10 | 39,15 | 00:00:00 | | 2001-11-26 | 40,96 | 1.232.600 | 41,22 | 39,75 | 39,75 | 00:00:00 | | 2001-11-27 | 40,36 | 1.245.600 | 41,25 | 40,06 | 40,80 | 00:00:00 | | 2001-11-28 | 39,59 | 979.300 | 40,65 | 39,15 | 40,25 | 00:00:00 | | 2001-11-29 | 39,58 | 761.000 | 40,00 | 39,30 | 39,50 | 00:00:00 | | 2001-11-30 | 39,84 | 1.027.300 | 39,84 | 39,26 | 39,40 | 00:00:00 | | 2001-12-03 | 40,55 | 1.500.800 | 40,99 | 39,54 | 39,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
