|
 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 | | 2002-04-01 | 34,95 | 1.326.800 | 35,10 | 34,25 | 34,50 | 00:00:00 | | 2002-04-02 | 34,10 | 1.180.900 | 34,94 | 34,10 | 34,55 | 00:00:00 | | 2002-04-03 | 33,30 | 2.823.800 | 33,86 | 32,60 | 33,85 | 00:00:00 | | 2002-04-04 | 32,81 | 964.400 | 33,30 | 32,44 | 33,29 | 00:00:00 | | 2002-04-05 | 31,84 | 1.755.800 | 33,15 | 31,64 | 32,64 | 00:00:00 | | 2002-04-08 | 32,82 | 1.360.700 | 33,32 | 31,55 | 31,75 | 00:00:00 | | 2002-04-09 | 32,41 | 939.600 | 33,30 | 32,41 | 33,15 | 00:00:00 | | 2002-04-10 | 34,02 | 2.235.700 | 34,13 | 32,42 | 32,42 | 00:00:00 | | 2002-04-11 | 34,03 | 1.918.400 | 34,85 | 33,92 | 34,13 | 00:00:00 | | 2002-04-12 | 33,81 | 1.160.700 | 34,18 | 33,25 | 34,04 | 00:00:00 | | 2002-04-15 | 33,74 | 1.234.600 | 34,40 | 33,35 | 33,72 | 00:00:00 | | 2002-04-16 | 32,85 | 1.883.100 | 34,05 | 32,76 | 33,70 | 00:00:00 | | 2002-04-17 | 31,76 | 2.379.200 | 32,75 | 31,75 | 32,00 | 00:00:00 | | 2002-04-18 | 31,95 | 2.296.600 | 32,20 | 31,50 | 31,75 | 00:00:00 | | 2002-04-19 | 32,27 | 1.713.900 | 33,10 | 32,00 | 32,25 | 00:00:00 | | 2002-04-22 | 32,28 | 1.420.700 | 32,50 | 31,99 | 32,27 | 00:00:00 | | 2002-04-23 | 31,74 | 1.779.800 | 32,78 | 31,40 | 32,35 | 00:00:00 | | 2002-04-24 | 32,04 | 1.406.800 | 32,55 | 31,60 | 31,74 | 00:00:00 | | 2002-04-25 | 31,40 | 1.696.400 | 32,36 | 31,30 | 31,65 | 00:00:00 | | 2002-04-26 | 31,38 | 1.185.100 | 31,84 | 31,03 | 31,35 | 00:00:00 | | 2002-04-29 | 30,59 | 4.901.300 | 32,40 | 29,25 | 31,50 | 00:00:00 | | 2002-04-30 | 31,34 | 2.187.000 | 31,49 | 30,25 | 30,59 | 00:00:00 | | 2002-05-01 | 31,20 | 1.854.300 | 31,60 | 30,65 | 31,59 | 00:00:00 | | 2002-05-02 | 31,01 | 1.644.400 | 31,30 | 30,85 | 30,95 | 00:00:00 | | 2002-05-03 | 29,96 | 1.244.800 | 31,10 | 29,78 | 31,10 | 00:00:00 | | 2002-05-06 | 28,93 | 1.415.400 | 30,30 | 28,92 | 29,91 | 00:00:00 | | 2002-05-07 | 27,97 | 2.971.600 | 29,23 | 27,05 | 28,93 | 00:00:00 | | 2002-05-08 | 29,67 | 2.494.500 | 30,00 | 28,60 | 28,80 | 00:00:00 | | 2002-05-09 | 28,80 | 1.328.800 | 29,90 | 28,77 | 29,68 | 00:00:00 | | 2002-05-10 | 26,88 | 6.342.300 | 29,00 | 26,00 | 28,90 | 00:00:00 | | 2002-05-13 | 27,20 | 2.219.400 | 27,95 | 27,00 | 27,05 | 00:00:00 | | 2002-05-14 | 28,51 | 2.472.300 | 28,70 | 27,65 | 27,75 | 00:00:00 | | 2002-05-15 | 28,60 | 2.354.100 | 29,50 | 28,25 | 29,00 | 00:00:00 | | 2002-05-16 | 27,69 | 1.620.000 | 28,80 | 27,50 | 28,60 | 00:00:00 | | 2002-05-17 | 29,06 | 2.801.400 | 29,42 | 28,27 | 28,30 | 00:00:00 | | 2002-05-20 | 28,56 | 1.380.300 | 29,57 | 28,30 | 29,25 | 00:00:00 | | 2002-05-21 | 27,86 | 1.029.100 | 28,99 | 27,80 | 28,80 | 00:00:00 | | 2002-05-22 | 27,74 | 601.900 | 28,25 | 27,58 | 27,98 | 00:00:00 | | 2002-05-23 | 28,60 | 1.621.000 | 28,60 | 27,60 | 28,00 | 00:00:00 | | 2002-05-24 | 28,31 | 1.358.600 | 29,10 | 28,11 | 29,10 | 00:00:00 | | 2002-05-28 | 27,55 | 1.412.800 | 28,47 | 27,15 | 27,95 | 00:00:00 | | 2002-05-29 | 28,03 | 1.264.600 | 28,71 | 27,60 | 27,66 | 00:00:00 | | 2002-05-30 | 27,50 | 1.323.400 | 28,09 | 27,30 | 28,00 | 00:00:00 | | 2002-05-31 | 27,05 | 3.049.400 | 27,85 | 26,86 | 27,70 | 00:00:00 | | 2002-06-03 | 26,30 | 1.259.900 | 27,06 | 26,26 | 26,91 | 00:00:00 | | 2002-06-04 | 25,07 | 3.431.800 | 26,10 | 24,68 | 26,00 | 00:00:00 | | 2002-06-05 | 25,32 | 1.601.500 | 25,60 | 25,00 | 25,10 | 00:00:00 | | 2002-06-06 | 24,70 | 1.404.400 | 25,67 | 24,68 | 25,36 | 00:00:00 | | 2002-06-07 | 25,26 | 951.900 | 25,48 | 24,30 | 24,50 | 00:00:00 | | 2002-06-10 | 25,88 | 1.566.600 | 26,19 | 25,40 | 25,55 | 00:00:00 | | 2002-06-11 | 24,30 | 2.104.200 | 25,85 | 24,25 | 25,80 | 00:00:00 | | 2002-06-12 | 23,89 | 1.612.000 | 24,50 | 23,56 | 24,35 | 00:00:00 | | 2002-06-13 | 24,35 | 1.106.500 | 24,76 | 23,95 | 23,95 | 00:00:00 | | 2002-06-14 | 25,14 | 1.308.300 | 25,38 | 23,75 | 23,95 | 00:00:00 | | 2002-06-17 | 26,10 | 1.029.000 | 26,16 | 25,38 | 25,50 | 00:00:00 | | 2002-06-18 | 26,11 | 1.213.900 | 26,58 | 25,84 | 25,90 | 00:00:00 | | 2002-06-19 | 25,40 | 1.351.900 | 26,04 | 25,35 | 25,95 | 00:00:00 | | 2002-06-20 | 24,80 | 1.436.000 | 25,41 | 24,50 | 25,41 | 00:00:00 | | 2002-06-21 | 20,50 | 15.259.000 | 23,05 | 20,00 | 23,00 | 00:00:00 | | 2002-06-24 | 19,25 | 5.654.900 | 20,75 | 18,30 | 20,75 | 00:00:00 | | 2002-06-25 | 19,40 | 4.433.800 | 20,25 | 19,02 | 19,40 | 00:00:00 | | 2002-06-26 | 19,46 | 2.709.300 | 19,48 | 18,50 | 18,99 | 00:00:00 | | 2002-06-27 | 21,36 | 3.782.200 | 21,36 | 19,85 | 19,90 | 00:00:00 | | 2002-06-28 | 22,25 | 3.481.200 | 22,25 | 20,80 | 21,20 | 00:00:00 | | 2002-07-01 | 20,50 | 2.100.300 | 21,98 | 20,31 | 21,85 | 00:00:00 | | 2002-07-02 | 18,85 | 3.599.300 | 20,60 | 18,80 | 20,51 | 00:00:00 | | 2002-07-03 | 19,20 | 2.911.300 | 19,54 | 18,25 | 18,55 | 00:00:00 | | 2002-07-05 | 19,92 | 1.070.600 | 20,42 | 19,40 | 19,50 | 00:00:00 | | 2002-07-08 | 19,69 | 1.408.900 | 20,80 | 19,49 | 19,90 | 00:00:00 | | 2002-07-09 | 18,45 | 1.691.300 | 19,75 | 18,38 | 19,50 | 00:00:00 | | 2002-07-10 | 17,97 | 2.577.100 | 19,25 | 17,55 | 18,65 | 00:00:00 | | 2002-07-11 | 18,93 | 2.200.700 | 19,05 | 17,35 | 17,55 | 00:00:00 | | 2002-07-12 | 19,25 | 2.602.100 | 20,00 | 18,75 | 19,20 | 00:00:00 | | 2002-07-15 | 18,71 | 1.470.700 | 19,23 | 18,01 | 19,20 | 00:00:00 | | 2002-07-16 | 18,86 | 2.543.400 | 19,56 | 18,58 | 18,95 | 00:00:00 | | 2002-07-17 | 19,14 | 1.704.000 | 19,75 | 18,75 | 19,05 | 00:00:00 | | 2002-07-18 | 18,89 | 1.709.900 | 19,44 | 18,51 | 19,15 | 00:00:00 | | 2002-07-19 | 18,60 | 1.623.800 | 19,10 | 18,41 | 18,88 | 00:00:00 | | 2002-07-22 | 18,00 | 1.396.600 | 19,10 | 17,64 | 18,25 | 00:00:00 | | 2002-07-23 | 17,03 | 2.587.000 | 18,00 | 16,72 | 17,90 | 00:00:00 | | 2002-07-24 | 18,20 | 2.604.400 | 18,20 | 16,55 | 16,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
