|
 Kinross Gold Corp - [Ticker: KGC] |     | | Última Transacción | 8,000 | Hora de Cotización | 2012-05-22 - 21:01 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [7,110 - 18,250] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 9.700.820 | | Demanda / Oferta | N/A | Yield | 1,75 | | Cierre Anterior | 8,000 | PER | 19,41% | | Apertura | 0,000 | EPS | -1,96 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 9 | Objetivo Estimado 1 Año | 13,260 | | 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 KGC desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,87 | 59.100 | 1,87 | 1,81 | 1,81 | 00:00:00 | | 2000-01-04 | 1,81 | 114.100 | 1,81 | 1,75 | 1,75 | 00:00:00 | | 2000-01-05 | 1,81 | 116.200 | 1,81 | 1,75 | 1,75 | 00:00:00 | | 2000-01-06 | 1,87 | 313.800 | 1,87 | 1,75 | 1,75 | 00:00:00 | | 2000-01-07 | 1,75 | 156.100 | 1,87 | 1,75 | 1,81 | 00:00:00 | | 2000-01-10 | 1,81 | 440.300 | 1,87 | 1,69 | 1,81 | 00:00:00 | | 2000-01-11 | 1,69 | 397.300 | 1,81 | 1,62 | 1,75 | 00:00:00 | | 2000-01-12 | 1,56 | 463.900 | 1,69 | 1,50 | 1,69 | 00:00:00 | | 2000-01-13 | 1,69 | 152.600 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2000-01-14 | 1,62 | 94.000 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-01-18 | 1,75 | 345.500 | 1,75 | 1,62 | 1,69 | 00:00:00 | | 2000-01-19 | 1,62 | 80.800 | 1,75 | 1,62 | 1,75 | 00:00:00 | | 2000-01-20 | 1,69 | 358.000 | 1,81 | 1,69 | 1,75 | 00:00:00 | | 2000-01-21 | 1,69 | 706.100 | 1,81 | 1,62 | 1,69 | 00:00:00 | | 2000-01-24 | 1,62 | 410.000 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-01-25 | 1,62 | 204.100 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-01-26 | 1,56 | 176.000 | 1,62 | 1,56 | 1,56 | 00:00:00 | | 2000-01-27 | 1,62 | 289.300 | 1,69 | 1,56 | 1,62 | 00:00:00 | | 2000-01-28 | 1,62 | 352.000 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-01-31 | 1,59 | 187.600 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2000-02-01 | 1,58 | 115.800 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2000-02-02 | 1,61 | 270.000 | 1,67 | 1,56 | 1,62 | 00:00:00 | | 2000-02-03 | 1,59 | 310.500 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-02-04 | 1,95 | 1.126.500 | 2,12 | 1,62 | 1,69 | 00:00:00 | | 2000-02-07 | 2,19 | 816.800 | 2,31 | 1,81 | 2,25 | 00:00:00 | | 2000-02-08 | 1,81 | 408.500 | 1,87 | 1,69 | 1,87 | 00:00:00 | | 2000-02-09 | 2,00 | 308.100 | 2,06 | 1,94 | 2,00 | 00:00:00 | | 2000-02-10 | 2,06 | 467.500 | 2,12 | 2,00 | 2,00 | 00:00:00 | | 2000-02-11 | 2,00 | 281.100 | 2,06 | 1,94 | 2,06 | 00:00:00 | | 2000-02-14 | 1,87 | 188.200 | 2,06 | 1,81 | 2,06 | 00:00:00 | | 2000-02-15 | 1,94 | 581.900 | 2,06 | 1,87 | 1,87 | 00:00:00 | | 2000-02-16 | 1,95 | 227.900 | 2,06 | 1,94 | 2,00 | 00:00:00 | | 2000-02-17 | 1,94 | 204.300 | 2,06 | 1,94 | 2,00 | 00:00:00 | | 2000-02-18 | 1,97 | 178.000 | 2,00 | 1,94 | 1,94 | 00:00:00 | | 2000-02-22 | 1,97 | 308.000 | 2,00 | 1,81 | 2,00 | 00:00:00 | | 2000-02-23 | 5,77 | 405 | 5,81 | 5,63 | 5,81 | 00:00:00 | | 2000-02-24 | 1,83 | 422.200 | 1,94 | 1,80 | 1,94 | 00:00:00 | | 2000-02-25 | 1,69 | 175.300 | 1,75 | 1,62 | 1,75 | 00:00:00 | | 2000-02-28 | 1,67 | 264.600 | 1,75 | 1,62 | 1,72 | 00:00:00 | | 2000-02-29 | 1,61 | 357.800 | 1,75 | 1,61 | 1,75 | 00:00:00 | | 2000-03-01 | 1,62 | 191.100 | 1,69 | 1,56 | 1,62 | 00:00:00 | | 2000-03-02 | 1,69 | 114.700 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2000-03-03 | 1,69 | 205.500 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2000-03-06 | 1,61 | 408.800 | 1,69 | 1,50 | 1,62 | 00:00:00 | | 2000-03-07 | 1,64 | 671.900 | 1,75 | 1,62 | 1,62 | 00:00:00 | | 2000-03-08 | 1,62 | 438.600 | 1,81 | 1,62 | 1,75 | 00:00:00 | | 2000-03-09 | 1,69 | 144.900 | 1,75 | 1,62 | 1,69 | 00:00:00 | | 2000-03-10 | 1,62 | 285.900 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-03-13 | 1,67 | 254.000 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2000-03-14 | 1,56 | 232.100 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-03-15 | 1,61 | 243.700 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-03-16 | 1,62 | 76.300 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-03-17 | 1,69 | 95.600 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2000-03-20 | 1,69 | 196.100 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2000-03-21 | 1,69 | 287.200 | 1,81 | 1,62 | 1,62 | 00:00:00 | | 2000-03-22 | 1,62 | 301.700 | 1,75 | 1,62 | 1,75 | 00:00:00 | | 2000-03-23 | 1,62 | 111.000 | 1,69 | 1,56 | 1,62 | 00:00:00 | | 2000-03-24 | 1,62 | 159.600 | 1,69 | 1,62 | 1,69 | 00:00:00 | | 2000-03-27 | 1,62 | 263.300 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2000-03-28 | 1,62 | 240.400 | 1,69 | 1,56 | 1,62 | 00:00:00 | | 2000-03-29 | 1,44 | 1.130.700 | 1,56 | 1,44 | 1,56 | 00:00:00 | | 2000-03-30 | 1,62 | 921.700 | 1,69 | 1,44 | 1,50 | 00:00:00 | | 2000-03-31 | 1,56 | 434.600 | 1,62 | 1,50 | 1,62 | 00:00:00 | | 2000-04-03 | 1,50 | 888.200 | 1,56 | 1,44 | 1,56 | 00:00:00 | | 2000-04-04 | 1,44 | 1.512.400 | 1,62 | 1,37 | 1,44 | 00:00:00 | | 2000-04-05 | 1,44 | 552.200 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-04-06 | 1,39 | 428.500 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-04-07 | 1,31 | 427.000 | 1,44 | 1,31 | 1,37 | 00:00:00 | | 2000-04-10 | 1,37 | 210.000 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2000-04-11 | 1,37 | 97.900 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-04-12 | 1,31 | 307.500 | 1,44 | 1,31 | 1,37 | 00:00:00 | | 2000-04-13 | 1,37 | 95.400 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2000-04-14 | 1,37 | 469.500 | 1,50 | 1,37 | 1,44 | 00:00:00 | | 2000-04-17 | 1,31 | 411.500 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2000-04-18 | 1,37 | 588.600 | 1,37 | 1,19 | 1,31 | 00:00:00 | | 2000-04-19 | 1,25 | 379.800 | 1,37 | 1,19 | 1,37 | 00:00:00 | | 2000-04-20 | 1,31 | 163.100 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-04-24 | 1,31 | 197.800 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2000-04-25 | 1,31 | 167.200 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2000-04-26 | 1,25 | 274.500 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-04-27 | 1,31 | 181.600 | 1,31 | 1,23 | 1,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
