|
 Kinross Gold Corp - [Ticker: KGC] |     | | Última Transacción | 2,830 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,120 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,870 | Mínimo | 2,740 | | Volumen | 10.968.140 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,950 x 213.600 - 3,960 x 55.400 | Yield | | | Cierre Anterior | 2,710 | PER | 0,00% | | Apertura | 2,790 | 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 KGC desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-15 | 1,90 | 884.200 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2002-11-18 | 1,85 | 681.400 | 1,90 | 1,84 | 1,90 | 00:00:00 | | 2002-11-19 | 1,72 | 1.398.100 | 1,77 | 1,70 | 1,77 | 00:00:00 | | 2002-11-20 | 1,73 | 749.800 | 1,74 | 1,70 | 1,73 | 00:00:00 | | 2002-11-21 | 1,67 | 797.000 | 1,72 | 1,65 | 1,72 | 00:00:00 | | 2002-11-22 | 1,69 | 1.182.700 | 1,79 | 1,65 | 1,68 | 00:00:00 | | 2002-11-25 | 1,70 | 634.100 | 1,71 | 1,66 | 1,68 | 00:00:00 | | 2002-11-26 | 1,73 | 403.300 | 1,75 | 1,70 | 1,71 | 00:00:00 | | 2002-11-27 | 1,71 | 771.700 | 1,74 | 1,66 | 1,74 | 00:00:00 | | 2002-11-29 | 1,71 | 262.900 | 1,72 | 1,70 | 1,71 | 00:00:00 | | 2002-12-02 | 1,69 | 365.100 | 1,72 | 1,67 | 1,70 | 00:00:00 | | 2002-12-03 | 1,78 | 1.505.800 | 1,79 | 1,71 | 1,72 | 00:00:00 | | 2002-12-04 | 1,86 | 1.127.200 | 1,88 | 1,81 | 1,87 | 00:00:00 | | 2002-12-05 | 1,86 | 3.339.200 | 1,92 | 1,83 | 1,86 | 00:00:00 | | 2002-12-06 | 1,95 | 4.114.700 | 1,96 | 1,90 | 1,93 | 00:00:00 | | 2002-12-09 | 1,96 | 2.936.600 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2002-12-10 | 1,86 | 1.075.300 | 1,94 | 1,81 | 1,94 | 00:00:00 | | 2002-12-11 | 1,89 | 1.247.200 | 1,90 | 1,84 | 1,88 | 00:00:00 | | 2002-12-12 | 2,14 | 3.605.000 | 2,15 | 1,91 | 1,92 | 00:00:00 | | 2002-12-13 | 2,22 | 3.365.700 | 2,22 | 2,12 | 2,20 | 00:00:00 | | 2002-12-16 | 2,30 | 2.725.200 | 2,32 | 2,13 | 2,26 | 00:00:00 | | 2002-12-17 | 2,10 | 4.131.900 | 2,39 | 2,08 | 2,35 | 00:00:00 | | 2002-12-18 | 2,32 | 3.506.800 | 2,35 | 2,09 | 2,09 | 00:00:00 | | 2002-12-19 | 2,35 | 6.701.700 | 2,40 | 2,32 | 2,40 | 00:00:00 | | 2002-12-20 | 2,25 | 2.135.900 | 2,28 | 2,21 | 2,26 | 00:00:00 | | 2002-12-23 | 2,28 | 3.136.000 | 2,35 | 2,22 | 2,35 | 00:00:00 | | 2002-12-24 | 2,29 | 859.000 | 2,33 | 2,28 | 2,30 | 00:00:00 | | 2002-12-26 | 2,50 | 1.850.200 | 2,50 | 2,26 | 2,27 | 00:00:00 | | 2002-12-27 | 2,55 | 3.882.100 | 2,57 | 2,40 | 2,50 | 00:00:00 | | 2002-12-30 | 2,45 | 2.423.600 | 2,51 | 2,35 | 2,51 | 00:00:00 | | 2002-12-31 | 2,45 | 1.023.200 | 2,49 | 2,40 | 2,41 | 00:00:00 | | 2003-01-02 | 2,44 | 1.386.200 | 2,44 | 2,33 | 2,43 | 00:00:00 | | 2003-01-03 | 2,51 | 3.372.100 | 2,57 | 2,39 | 2,44 | 00:00:00 | | 2003-01-06 | 2,48 | 3.035.900 | 2,64 | 2,47 | 2,57 | 00:00:00 | | 2003-01-07 | 2,35 | 2.227.400 | 2,47 | 2,33 | 2,46 | 00:00:00 | | 2003-01-08 | 2,41 | 3.078.400 | 2,50 | 2,34 | 2,34 | 00:00:00 | | 2003-01-09 | 2,32 | 2.167.100 | 2,41 | 2,31 | 2,40 | 00:00:00 | | 2003-01-10 | 2,46 | 2.285.100 | 2,47 | 2,31 | 2,36 | 00:00:00 | | 2003-01-13 | 2,45 | 2.057.800 | 2,46 | 2,37 | 2,37 | 00:00:00 | | 2003-01-14 | 2,29 | 2.593.100 | 2,46 | 2,26 | 2,45 | 00:00:00 | | 2003-01-15 | 2,23 | 3.373.900 | 2,29 | 2,16 | 2,25 | 00:00:00 | | 2003-01-16 | 2,34 | 3.849.100 | 2,43 | 2,25 | 2,27 | 00:00:00 | | 2003-01-17 | 2,34 | 2.334.300 | 2,43 | 2,33 | 2,39 | 00:00:00 | | 2003-01-21 | 2,44 | 2.654.000 | 2,44 | 2,28 | 2,34 | 00:00:00 | | 2003-01-22 | 2,48 | 2.410.900 | 2,56 | 2,42 | 2,54 | 00:00:00 | | 2003-01-23 | 2,50 | 3.140.100 | 2,60 | 2,48 | 2,53 | 00:00:00 | | 2003-01-24 | 2,62 | 3.862.700 | 2,62 | 2,51 | 2,53 | 00:00:00 | | 2003-01-27 | 2,54 | 3.436.200 | 2,70 | 2,50 | 2,70 | 00:00:00 | | 2003-01-28 | 2,43 | 2.758.700 | 2,54 | 2,38 | 2,50 | 00:00:00 | | 2003-01-29 | 2,33 | 2.128.200 | 2,49 | 2,31 | 2,46 | 00:00:00 | | 2003-01-30 | 2,40 | 2.508.300 | 2,42 | 2,31 | 2,35 | 00:00:00 | | 2003-01-31 | 2,38 | 1.476.100 | 2,43 | 2,33 | 2,42 | 00:00:00 | | 2003-02-03 | 6,98 | 2.296.300 | 7,20 | 6,82 | 7,12 | 00:00:00 | | 2003-02-04 | 7,88 | 3.146.300 | 7,88 | 7,26 | 7,30 | 00:00:00 | | 2003-02-05 | 7,61 | 3.146.200 | 7,97 | 7,53 | 7,91 | 00:00:00 | | 2003-02-06 | 7,63 | 1.760.300 | 7,80 | 7,40 | 7,60 | 00:00:00 | | 2003-02-07 | 7,42 | 1.590.600 | 7,68 | 7,32 | 7,61 | 00:00:00 | | 2003-02-10 | 6,89 | 2.723.300 | 7,42 | 6,85 | 7,39 | 00:00:00 | | 2003-02-11 | 7,52 | 3.126.300 | 7,52 | 6,90 | 6,90 | 00:00:00 | | 2003-02-12 | 7,36 | 2.900.700 | 7,38 | 7,19 | 7,30 | 00:00:00 | | 2003-02-13 | 7,50 | 1.714.800 | 7,59 | 7,30 | 7,33 | 00:00:00 | | 2003-02-14 | 7,33 | 946.900 | 7,44 | 7,21 | 7,30 | 00:00:00 | | 2003-02-18 | 7,47 | 1.608.400 | 7,47 | 6,78 | 6,78 | 00:00:00 | | 2003-02-19 | 7,46 | 1.447.300 | 7,67 | 7,39 | 7,41 | 00:00:00 | | 2003-02-20 | 7,60 | 943.800 | 7,66 | 7,56 | 7,56 | 00:00:00 | | 2003-02-21 | 7,40 | 1.527.600 | 7,66 | 7,27 | 7,64 | 00:00:00 | | 2003-02-24 | 7,37 | 844.100 | 7,59 | 7,32 | 7,59 | 00:00:00 | | 2003-02-25 | 7,35 | 1.042.300 | 7,43 | 7,22 | 7,27 | 00:00:00 | | 2003-02-26 | 7,29 | 736.400 | 7,37 | 7,20 | 7,35 | 00:00:00 | | 2003-02-27 | 7,19 | 1.117.400 | 7,28 | 7,04 | 7,25 | 00:00:00 | | 2003-02-28 | 7,07 | 1.261.000 | 7,27 | 7,05 | 7,27 | 00:00:00 | | 2003-03-03 | 6,94 | 1.397.500 | 6,99 | 6,77 | 6,95 | 00:00:00 | | 2003-03-04 | 7,07 | 1.181.200 | 7,27 | 7,00 | 7,00 | 00:00:00 | | 2003-03-05 | 7,15 | 715.700 | 7,19 | 6,99 | 7,14 | 00:00:00 | | 2003-03-06 | 6,94 | 1.743.200 | 7,23 | 6,77 | 7,16 | 00:00:00 | | 2003-03-07 | 6,85 | 1.664.800 | 7,19 | 6,70 | 7,08 | 00:00:00 | | 2003-03-10 | 6,47 | 1.253.100 | 6,97 | 6,45 | 6,97 | 00:00:00 | | 2003-03-11 | 6,11 | 1.631.600 | 6,32 | 6,03 | 6,31 | 00:00:00 | | 2003-03-12 | 5,72 | 1.997.900 | 6,03 | 5,72 | 5,91 | 00:00:00 | | 2003-03-13 | 5,66 | 1.914.000 | 5,97 | 5,47 | 5,49 | 00:00:00 | | 2003-03-14 | 6,18 | 1.921.300 | 6,20 | 5,70 | 5,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
