|
 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 | | 2003-10-30 | 8,18 | 2.036.700 | 8,38 | 8,16 | 8,27 | 00:00:00 | | 2003-10-31 | 8,22 | 1.160.100 | 8,34 | 8,14 | 8,17 | 00:00:00 | | 2003-11-03 | 7,95 | 1.553.500 | 8,22 | 7,83 | 8,22 | 00:00:00 | | 2003-11-04 | 7,97 | 1.094.600 | 8,03 | 7,90 | 8,01 | 00:00:00 | | 2003-11-05 | 7,91 | 985.900 | 8,02 | 7,88 | 8,00 | 00:00:00 | | 2003-11-06 | 7,47 | 2.384.800 | 7,85 | 7,44 | 7,85 | 00:00:00 | | 2003-11-07 | 7,58 | 1.827.900 | 7,59 | 7,35 | 7,38 | 00:00:00 | | 2003-11-10 | 7,42 | 1.401.700 | 7,66 | 7,42 | 7,63 | 00:00:00 | | 2003-11-11 | 7,46 | 1.026.600 | 7,50 | 7,37 | 7,48 | 00:00:00 | | 2003-11-12 | 7,94 | 2.388.600 | 7,95 | 7,57 | 7,58 | 00:00:00 | | 2003-11-13 | 8,08 | 2.826.600 | 8,12 | 7,94 | 8,02 | 00:00:00 | | 2003-11-14 | 8,15 | 2.269.200 | 8,22 | 8,08 | 8,14 | 00:00:00 | | 2003-11-17 | 7,93 | 1.733.400 | 8,12 | 7,74 | 8,12 | 00:00:00 | | 2003-11-18 | 8,48 | 2.997.900 | 8,48 | 7,95 | 7,99 | 00:00:00 | | 2003-11-19 | 8,60 | 2.167.300 | 8,60 | 8,30 | 8,48 | 00:00:00 | | 2003-11-20 | 8,43 | 1.937.300 | 8,75 | 8,37 | 8,68 | 00:00:00 | | 2003-11-21 | 8,43 | 1.236.500 | 8,54 | 8,37 | 8,43 | 00:00:00 | | 2003-11-24 | 8,32 | 2.153.300 | 8,34 | 8,11 | 8,30 | 00:00:00 | | 2003-11-25 | 8,33 | 1.644.300 | 8,45 | 8,22 | 8,26 | 00:00:00 | | 2003-11-26 | 8,80 | 2.523.500 | 8,89 | 8,35 | 8,35 | 00:00:00 | | 2003-11-28 | 8,82 | 1.117.200 | 8,96 | 8,80 | 8,92 | 00:00:00 | | 2003-12-01 | 9,22 | 2.818.900 | 9,22 | 8,64 | 8,93 | 00:00:00 | | 2003-12-02 | 9,20 | 2.508.100 | 9,29 | 8,98 | 9,15 | 00:00:00 | | 2003-12-03 | 9,17 | 1.494.500 | 9,20 | 9,09 | 9,10 | 00:00:00 | | 2003-12-04 | 8,92 | 2.212.700 | 9,18 | 8,77 | 9,15 | 00:00:00 | | 2003-12-05 | 9,04 | 1.609.400 | 9,05 | 8,82 | 8,84 | 00:00:00 | | 2003-12-08 | 8,91 | 1.635.500 | 9,12 | 8,86 | 9,04 | 00:00:00 | | 2003-12-09 | 8,60 | 1.861.800 | 9,03 | 8,55 | 9,01 | 00:00:00 | | 2003-12-10 | 7,93 | 5.028.700 | 8,69 | 7,80 | 8,58 | 00:00:00 | | 2003-12-11 | 7,96 | 3.875.100 | 8,15 | 7,54 | 7,77 | 00:00:00 | | 2003-12-12 | 8,08 | 2.091.000 | 8,26 | 8,06 | 8,11 | 00:00:00 | | 2003-12-15 | 8,03 | 1.902.000 | 8,19 | 7,87 | 7,87 | 00:00:00 | | 2003-12-16 | 7,62 | 3.144.300 | 8,16 | 7,60 | 8,06 | 00:00:00 | | 2003-12-17 | 7,59 | 3.806.400 | 7,83 | 7,55 | 7,69 | 00:00:00 | | 2003-12-18 | 7,68 | 2.770.300 | 7,77 | 7,43 | 7,50 | 00:00:00 | | 2003-12-19 | 7,56 | 1.599.600 | 7,74 | 7,56 | 7,68 | 00:00:00 | | 2003-12-22 | 7,59 | 1.162.100 | 7,75 | 7,57 | 7,63 | 00:00:00 | | 2003-12-23 | 7,67 | 1.061.200 | 7,71 | 7,51 | 7,63 | 00:00:00 | | 2003-12-24 | 7,67 | 1.300.300 | 7,74 | 7,59 | 7,67 | 00:00:00 | | 2003-12-26 | 7,81 | 752.700 | 7,95 | 7,70 | 7,70 | 00:00:00 | | 2003-12-29 | 8,19 | 2.198.800 | 8,19 | 7,88 | 7,95 | 00:00:00 | | 2003-12-30 | 8,07 | 1.342.300 | 8,22 | 8,05 | 8,21 | 00:00:00 | | 2003-12-31 | 7,99 | 1.449.500 | 8,15 | 7,93 | 8,11 | 00:00:00 | | 2004-01-02 | 8,08 | 793.500 | 8,17 | 7,99 | 7,99 | 00:00:00 | | 2004-01-05 | 8,53 | 2.234.300 | 8,56 | 8,31 | 8,42 | 00:00:00 | | 2004-01-06 | 8,18 | 3.001.000 | 8,56 | 8,15 | 8,55 | 00:00:00 | | 2004-01-07 | 7,87 | 2.453.400 | 8,16 | 7,83 | 8,15 | 00:00:00 | | 2004-01-08 | 7,91 | 1.920.300 | 8,03 | 7,80 | 7,92 | 00:00:00 | | 2004-01-09 | 8,13 | 2.573.100 | 8,22 | 7,91 | 7,91 | 00:00:00 | | 2004-01-12 | 8,01 | 2.724.400 | 8,16 | 7,92 | 7,99 | 00:00:00 | | 2004-01-13 | 7,90 | 2.837.300 | 8,15 | 7,86 | 8,06 | 00:00:00 | | 2004-01-14 | 7,39 | 4.627.400 | 7,84 | 7,35 | 7,83 | 00:00:00 | | 2004-01-15 | 7,16 | 5.049.700 | 7,27 | 6,90 | 7,25 | 00:00:00 | | 2004-01-16 | 7,28 | 3.583.800 | 7,47 | 7,15 | 7,29 | 00:00:00 | | 2004-01-20 | 7,42 | 2.617.000 | 7,65 | 7,38 | 7,40 | 00:00:00 | | 2004-01-21 | 7,31 | 1.627.700 | 7,46 | 7,31 | 7,45 | 00:00:00 | | 2004-01-22 | 7,20 | 2.562.800 | 7,38 | 7,20 | 7,32 | 00:00:00 | | 2004-01-23 | 7,00 | 3.851.800 | 7,34 | 7,00 | 7,30 | 00:00:00 | | 2004-01-26 | 6,92 | 2.790.900 | 7,10 | 6,86 | 7,03 | 00:00:00 | | 2004-01-27 | 7,10 | 2.774.100 | 7,30 | 7,02 | 7,05 | 00:00:00 | | 2004-01-28 | 7,12 | 2.897.000 | 7,40 | 7,11 | 7,20 | 00:00:00 | | 2004-01-29 | 6,95 | 3.174.800 | 7,13 | 6,86 | 7,08 | 00:00:00 | | 2004-01-30 | 6,99 | 1.758.200 | 7,02 | 6,88 | 7,02 | 00:00:00 | | 2004-02-02 | 6,92 | 2.622.400 | 6,99 | 6,64 | 6,99 | 00:00:00 | | 2004-02-03 | 7,02 | 1.945.100 | 7,09 | 6,95 | 6,99 | 00:00:00 | | 2004-02-04 | 6,87 | 1.697.500 | 7,14 | 6,87 | 7,12 | 00:00:00 | | 2004-02-05 | 6,98 | 1.576.100 | 7,07 | 6,84 | 6,86 | 00:00:00 | | 2004-02-06 | 7,40 | 2.633.800 | 7,47 | 7,12 | 7,15 | 00:00:00 | | 2004-02-09 | 7,47 | 2.422.200 | 7,57 | 7,41 | 7,57 | 00:00:00 | | 2004-02-10 | 7,45 | 1.816.700 | 7,57 | 7,40 | 7,55 | 00:00:00 | | 2004-02-11 | 7,60 | 2.344.800 | 7,64 | 7,40 | 7,45 | 00:00:00 | | 2004-02-12 | 7,44 | 1.896.300 | 7,65 | 7,44 | 7,65 | 00:00:00 | | 2004-02-13 | 7,45 | 2.291.400 | 7,61 | 7,34 | 7,54 | 00:00:00 | | 2004-02-17 | 7,65 | 2.291.600 | 7,65 | 7,53 | 7,60 | 00:00:00 | | 2004-02-18 | 7,21 | 2.585.900 | 7,60 | 7,15 | 7,60 | 00:00:00 | | 2004-02-19 | 7,12 | 2.049.700 | 7,17 | 6,97 | 7,11 | 00:00:00 | | 2004-02-20 | 6,89 | 2.524.500 | 7,08 | 6,80 | 7,08 | 00:00:00 | | 2004-02-23 | 6,76 | 1.810.600 | 7,05 | 6,76 | 7,05 | 00:00:00 | | 2004-02-24 | 7,00 | 1.798.000 | 7,09 | 6,85 | 6,85 | 00:00:00 | | 2004-02-25 | 6,85 | 1.537.600 | 6,95 | 6,76 | 6,95 | 00:00:00 | | 2004-02-26 | 6,75 | 2.114.100 | 6,95 | 6,68 | 6,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
