|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 40,55 | 1.500.800 | 40,99 | 39,54 | 39,70 | 00:00:00 | | 2001-12-04 | 40,55 | 1.326.700 | 40,90 | 40,10 | 40,55 | 00:00:00 | | 2001-12-05 | 39,10 | 2.801.500 | 40,66 | 38,50 | 40,46 | 00:00:00 | | 2001-12-06 | 39,16 | 1.735.200 | 39,25 | 38,35 | 39,11 | 00:00:00 | | 2001-12-07 | 38,90 | 787.700 | 39,30 | 38,65 | 39,17 | 00:00:00 | | 2001-12-10 | 38,45 | 1.088.900 | 39,10 | 38,10 | 39,10 | 00:00:00 | | 2001-12-11 | 39,01 | 1.355.700 | 39,95 | 38,10 | 38,20 | 00:00:00 | | 2001-12-12 | 39,60 | 1.504.900 | 39,90 | 38,60 | 38,75 | 00:00:00 | | 2001-12-13 | 38,90 | 1.194.500 | 39,35 | 38,41 | 39,35 | 00:00:00 | | 2001-12-14 | 40,07 | 2.471.000 | 40,10 | 38,25 | 38,65 | 00:00:00 | | 2001-12-17 | 40,69 | 1.896.000 | 40,79 | 39,25 | 40,00 | 00:00:00 | | 2001-12-18 | 40,60 | 1.234.700 | 41,45 | 40,15 | 40,55 | 00:00:00 | | 2001-12-19 | 41,33 | 1.266.900 | 41,49 | 40,61 | 40,88 | 00:00:00 | | 2001-12-20 | 40,69 | 1.088.500 | 41,24 | 40,17 | 40,85 | 00:00:00 | | 2001-12-21 | 41,25 | 1.545.300 | 41,41 | 40,15 | 41,25 | 00:00:00 | | 2001-12-24 | 41,32 | 322.700 | 41,56 | 40,90 | 41,20 | 00:00:00 | | 2001-12-26 | 41,04 | 729.900 | 41,79 | 40,93 | 41,65 | 00:00:00 | | 2001-12-27 | 41,74 | 912.200 | 41,80 | 40,89 | 41,25 | 00:00:00 | | 2001-12-28 | 41,95 | 821.800 | 42,20 | 41,15 | 41,81 | 00:00:00 | | 2001-12-31 | 42,13 | 1.016.400 | 42,55 | 41,49 | 42,40 | 00:00:00 | | 2002-01-02 | 41,88 | 1.833.900 | 42,13 | 41,63 | 42,00 | 00:00:00 | | 2002-01-03 | 40,80 | 1.111.900 | 41,84 | 40,55 | 41,84 | 00:00:00 | | 2002-01-04 | 40,00 | 1.332.300 | 40,80 | 40,00 | 40,80 | 00:00:00 | | 2002-01-07 | 40,18 | 974.900 | 40,90 | 40,00 | 40,00 | 00:00:00 | | 2002-01-08 | 40,55 | 855.700 | 40,69 | 39,70 | 40,43 | 00:00:00 | | 2002-01-09 | 39,91 | 844.800 | 41,24 | 39,85 | 40,50 | 00:00:00 | | 2002-01-10 | 40,40 | 642.900 | 40,72 | 39,76 | 39,90 | 00:00:00 | | 2002-01-11 | 41,10 | 819.300 | 41,20 | 40,34 | 40,80 | 00:00:00 | | 2002-01-14 | 40,74 | 712.100 | 41,20 | 40,62 | 40,90 | 00:00:00 | | 2002-01-15 | 40,26 | 891.200 | 40,95 | 40,16 | 40,75 | 00:00:00 | | 2002-01-16 | 40,34 | 772.700 | 41,21 | 40,31 | 40,42 | 00:00:00 | | 2002-01-17 | 40,06 | 862.800 | 40,61 | 39,52 | 40,50 | 00:00:00 | | 2002-01-18 | 39,80 | 996.200 | 40,75 | 39,65 | 40,06 | 00:00:00 | | 2002-01-22 | 40,15 | 822.400 | 40,24 | 39,70 | 39,80 | 00:00:00 | | 2002-01-23 | 40,71 | 1.439.100 | 40,75 | 40,20 | 40,35 | 00:00:00 | | 2002-01-24 | 40,01 | 812.900 | 40,72 | 39,96 | 40,72 | 00:00:00 | | 2002-01-25 | 40,26 | 1.092.000 | 40,45 | 39,92 | 40,26 | 00:00:00 | | 2002-01-28 | 38,20 | 1.775.200 | 40,39 | 38,04 | 40,20 | 00:00:00 | | 2002-01-29 | 37,31 | 2.196.500 | 38,94 | 36,90 | 38,20 | 00:00:00 | | 2002-01-30 | 37,85 | 1.483.200 | 37,90 | 36,94 | 37,65 | 00:00:00 | | 2002-01-31 | 36,40 | 1.991.200 | 38,20 | 36,39 | 38,10 | 00:00:00 | | 2002-02-01 | 34,70 | 70.351 | 35,70 | 33,83 | 35,00 | 00:00:00 | | 2002-02-04 | 34,00 | 2.667.900 | 35,77 | 33,95 | 34,62 | 00:00:00 | | 2002-02-05 | 33,75 | 2.237.200 | 34,50 | 33,51 | 33,75 | 00:00:00 | | 2002-02-06 | 31,48 | 5.218.200 | 33,94 | 30,49 | 33,81 | 00:00:00 | | 2002-02-07 | 31,75 | 2.103.700 | 32,73 | 31,70 | 32,60 | 00:00:00 | | 2002-02-08 | 32,62 | 1.886.100 | 32,80 | 31,77 | 31,85 | 00:00:00 | | 2002-02-11 | 33,52 | 1.130.300 | 34,28 | 32,12 | 32,30 | 00:00:00 | | 2002-02-12 | 33,83 | 1.482.200 | 34,14 | 33,10 | 33,60 | 00:00:00 | | 2002-02-13 | 33,74 | 1.172.500 | 34,45 | 33,50 | 34,30 | 00:00:00 | | 2002-02-14 | 32,25 | 2.957.700 | 33,74 | 32,20 | 33,70 | 00:00:00 | | 2002-02-15 | 32,55 | 3.149.800 | 32,96 | 31,41 | 31,75 | 00:00:00 | | 2002-02-19 | 30,35 | 3.327.000 | 31,98 | 30,00 | 31,50 | 00:00:00 | | 2002-02-20 | 32,16 | 5.370.600 | 32,33 | 30,90 | 31,10 | 00:00:00 | | 2002-02-21 | 31,89 | 1.939.700 | 32,91 | 31,89 | 32,25 | 00:00:00 | | 2002-02-22 | 31,45 | 1.091.500 | 31,82 | 31,00 | 31,70 | 00:00:00 | | 2002-02-25 | 31,22 | 1.794.100 | 31,90 | 31,00 | 31,60 | 00:00:00 | | 2002-02-26 | 31,65 | 2.340.100 | 31,85 | 31,40 | 31,45 | 00:00:00 | | 2002-02-27 | 31,63 | 1.120.100 | 32,00 | 31,55 | 32,00 | 00:00:00 | | 2002-02-28 | 31,06 | 1.907.400 | 32,05 | 30,90 | 31,88 | 00:00:00 | | 2002-03-01 | 29,30 | 4.063.600 | 31,01 | 29,25 | 31,00 | 00:00:00 | | 2002-03-04 | 30,69 | 4.486.500 | 30,90 | 29,69 | 30,00 | 00:00:00 | | 2002-03-05 | 31,40 | 2.654.100 | 31,78 | 30,65 | 31,00 | 00:00:00 | | 2002-03-06 | 32,50 | 2.430.900 | 32,52 | 31,40 | 31,75 | 00:00:00 | | 2002-03-07 | 31,94 | 2.781.900 | 32,90 | 31,94 | 32,75 | 00:00:00 | | 2002-03-08 | 31,28 | 1.539.300 | 32,20 | 30,88 | 32,10 | 00:00:00 | | 2002-03-11 | 31,71 | 1.306.800 | 32,15 | 31,00 | 31,03 | 00:00:00 | | 2002-03-12 | 31,84 | 1.117.000 | 31,91 | 31,35 | 31,46 | 00:00:00 | | 2002-03-13 | 32,90 | 3.319.700 | 33,50 | 31,85 | 31,85 | 00:00:00 | | 2002-03-14 | 34,31 | 5.745.500 | 34,43 | 33,60 | 33,85 | 00:00:00 | | 2002-03-15 | 34,80 | 2.403.000 | 34,85 | 34,26 | 34,80 | 00:00:00 | | 2002-03-18 | 35,71 | 2.358.000 | 35,77 | 34,50 | 34,90 | 00:00:00 | | 2002-03-19 | 35,97 | 1.892.300 | 36,44 | 35,53 | 35,85 | 00:00:00 | | 2002-03-20 | 35,86 | 4.394.600 | 37,30 | 35,05 | 35,75 | 00:00:00 | | 2002-03-21 | 36,12 | 1.276.000 | 36,23 | 35,25 | 35,75 | 00:00:00 | | 2002-03-22 | 36,52 | 1.187.700 | 36,88 | 35,97 | 36,00 | 00:00:00 | | 2002-03-25 | 35,65 | 967.600 | 36,90 | 35,55 | 36,90 | 00:00:00 | | 2002-03-26 | 34,60 | 3.190.500 | 36,25 | 34,22 | 35,50 | 00:00:00 | | 2002-03-27 | 34,99 | 1.330.000 | 35,40 | 33,80 | 34,50 | 00:00:00 | | 2002-03-28 | 35,01 | 1.529.400 | 35,13 | 34,60 | 34,60 | 00:00:00 | | 2002-04-01 | 34,95 | 1.326.800 | 35,10 | 34,25 | 34,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
