|
 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 | | 2004-02-26 | 6,75 | 2.114.100 | 6,95 | 6,68 | 6,72 | 00:00:00 | | 2004-02-27 | 6,77 | 1.774.900 | 6,90 | 6,72 | 6,75 | 00:00:00 | | 2004-03-01 | 6,84 | 2.720.800 | 6,98 | 6,68 | 6,95 | 00:00:00 | | 2004-03-02 | 6,65 | 1.880.100 | 6,84 | 6,64 | 6,84 | 00:00:00 | | 2004-03-03 | 6,66 | 2.462.400 | 6,67 | 6,43 | 6,62 | 00:00:00 | | 2004-03-04 | 6,70 | 1.681.800 | 6,80 | 6,61 | 6,72 | 00:00:00 | | 2004-03-05 | 6,83 | 1.993.600 | 6,95 | 6,81 | 6,94 | 00:00:00 | | 2004-03-08 | 6,75 | 2.200.500 | 6,89 | 6,74 | 6,83 | 00:00:00 | | 2004-03-09 | 6,80 | 2.728.600 | 6,89 | 6,74 | 6,77 | 00:00:00 | | 2004-03-10 | 6,56 | 2.781.900 | 6,84 | 6,48 | 6,80 | 00:00:00 | | 2004-03-11 | 6,63 | 1.541.400 | 6,68 | 6,45 | 6,50 | 00:00:00 | | 2004-03-12 | 6,59 | 2.047.900 | 6,61 | 6,40 | 6,50 | 00:00:00 | | 2004-03-15 | 6,48 | 1.767.700 | 6,68 | 6,48 | 6,65 | 00:00:00 | | 2004-03-16 | 6,56 | 1.159.200 | 6,67 | 6,53 | 6,57 | 00:00:00 | | 2004-03-17 | 6,74 | 2.094.400 | 6,74 | 6,45 | 6,59 | 00:00:00 | | 2004-03-18 | 6,83 | 2.523.200 | 6,99 | 6,80 | 6,85 | 00:00:00 | | 2004-03-19 | 6,82 | 1.847.800 | 6,90 | 6,72 | 6,83 | 00:00:00 | | 2004-03-22 | 6,76 | 1.596.800 | 6,99 | 6,72 | 6,98 | 00:00:00 | | 2004-03-23 | 6,90 | 1.308.500 | 6,90 | 6,75 | 6,76 | 00:00:00 | | 2004-03-24 | 6,76 | 1.412.600 | 6,91 | 6,73 | 6,83 | 00:00:00 | | 2004-03-25 | 6,98 | 1.092.000 | 6,98 | 6,80 | 6,82 | 00:00:00 | | 2004-03-26 | 7,12 | 1.841.200 | 7,17 | 7,05 | 7,09 | 00:00:00 | | 2004-03-29 | 7,11 | 1.672.300 | 7,16 | 6,95 | 7,13 | 00:00:00 | | 2004-03-30 | 7,21 | 1.815.200 | 7,30 | 7,11 | 7,11 | 00:00:00 | | 2004-03-31 | 7,33 | 2.122.300 | 7,42 | 7,29 | 7,35 | 00:00:00 | | 2004-04-01 | 7,48 | 2.154.800 | 7,53 | 7,33 | 7,38 | 00:00:00 | | 2004-04-02 | 7,32 | 2.531.800 | 7,34 | 6,92 | 7,27 | 00:00:00 | | 2004-04-05 | 7,22 | 1.660.900 | 7,30 | 7,12 | 7,30 | 00:00:00 | | 2004-04-06 | 7,25 | 1.123.100 | 7,36 | 7,21 | 7,26 | 00:00:00 | | 2004-04-07 | 7,43 | 1.508.000 | 7,47 | 7,23 | 7,28 | 00:00:00 | | 2004-04-08 | 7,26 | 1.077.000 | 7,40 | 7,25 | 7,40 | 00:00:00 | | 2004-04-12 | 7,23 | 1.152.500 | 7,34 | 7,17 | 7,34 | 00:00:00 | | 2004-04-13 | 6,84 | 2.890.800 | 7,15 | 6,81 | 7,15 | 00:00:00 | | 2004-04-14 | 6,71 | 1.956.000 | 6,91 | 6,68 | 6,70 | 00:00:00 | | 2004-04-15 | 6,81 | 1.722.800 | 6,81 | 6,70 | 6,71 | 00:00:00 | | 2004-04-16 | 6,74 | 1.384.900 | 6,87 | 6,73 | 6,81 | 00:00:00 | | 2004-04-19 | 6,69 | 1.317.800 | 6,84 | 6,64 | 6,80 | 00:00:00 | | 2004-04-20 | 6,33 | 2.445.900 | 6,65 | 6,33 | 6,60 | 00:00:00 | | 2004-04-21 | 5,95 | 5.258.500 | 6,31 | 5,91 | 6,31 | 00:00:00 | | 2004-04-22 | 6,16 | 2.509.100 | 6,20 | 6,00 | 6,05 | 00:00:00 | | 2004-04-23 | 6,09 | 1.148.900 | 6,25 | 6,04 | 6,21 | 00:00:00 | | 2004-04-26 | 6,12 | 1.089.300 | 6,23 | 6,12 | 6,16 | 00:00:00 | | 2004-04-27 | 6,07 | 1.086.000 | 6,18 | 6,05 | 6,15 | 00:00:00 | | 2004-04-28 | 5,49 | 3.928.900 | 6,01 | 5,40 | 6,01 | 00:00:00 | | 2004-04-29 | 5,55 | 2.387.900 | 5,73 | 5,49 | 5,54 | 00:00:00 | | 2004-04-30 | 5,52 | 1.182.100 | 5,65 | 5,50 | 5,61 | 00:00:00 | | 2004-05-03 | 5,45 | 1.435.200 | 5,59 | 5,40 | 5,42 | 00:00:00 | | 2004-05-04 | 5,88 | 1.522.300 | 5,88 | 5,62 | 5,64 | 00:00:00 | | 2004-05-05 | 5,63 | 1.339.100 | 5,92 | 5,63 | 5,92 | 00:00:00 | | 2004-05-06 | 5,33 | 2.105.300 | 5,65 | 5,33 | 5,56 | 00:00:00 | | 2004-05-07 | 5,06 | 2.155.600 | 5,31 | 5,04 | 5,28 | 00:00:00 | | 2004-05-10 | 5,14 | 2.445.100 | 5,15 | 4,79 | 4,80 | 00:00:00 | | 2004-05-11 | 5,38 | 1.835.500 | 5,39 | 5,13 | 5,18 | 00:00:00 | | 2004-05-12 | 5,31 | 1.722.300 | 5,66 | 5,31 | 5,55 | 00:00:00 | | 2004-05-13 | 5,38 | 1.115.900 | 5,38 | 5,22 | 5,29 | 00:00:00 | | 2004-05-14 | 5,57 | 1.384.800 | 5,62 | 5,41 | 5,41 | 00:00:00 | | 2004-05-17 | 5,68 | 2.520.700 | 5,90 | 5,68 | 5,85 | 00:00:00 | | 2004-05-18 | 5,70 | 1.065.600 | 5,70 | 5,52 | 5,65 | 00:00:00 | | 2004-05-19 | 5,83 | 1.508.200 | 5,88 | 5,76 | 5,88 | 00:00:00 | | 2004-05-20 | 5,86 | 719.000 | 5,86 | 5,73 | 5,83 | 00:00:00 | | 2004-05-21 | 5,88 | 1.137.600 | 5,99 | 5,86 | 5,93 | 00:00:00 | | 2004-05-24 | 6,13 | 985.800 | 6,13 | 5,80 | 5,88 | 00:00:00 | | 2004-05-25 | 6,05 | 1.490.300 | 6,16 | 5,94 | 6,13 | 00:00:00 | | 2004-05-26 | 5,97 | 1.252.700 | 6,17 | 5,91 | 6,10 | 00:00:00 | | 2004-05-27 | 6,20 | 1.579.800 | 6,22 | 6,08 | 6,09 | 00:00:00 | | 2004-05-28 | 6,15 | 691.000 | 6,19 | 6,09 | 6,16 | 00:00:00 | | 2004-06-01 | 5,91 | 1.076.700 | 6,23 | 5,81 | 6,22 | 00:00:00 | | 2004-06-02 | 5,76 | 966.300 | 5,95 | 5,66 | 5,90 | 00:00:00 | | 2004-06-03 | 5,66 | 787.200 | 5,80 | 5,65 | 5,70 | 00:00:00 | | 2004-06-04 | 5,79 | 722.100 | 5,84 | 5,66 | 5,66 | 00:00:00 | | 2004-06-07 | 5,86 | 871.700 | 5,98 | 5,85 | 5,90 | 00:00:00 | | 2004-06-08 | 5,74 | 785.300 | 5,89 | 5,71 | 5,89 | 00:00:00 | | 2004-06-09 | 5,55 | 1.649.800 | 5,70 | 5,51 | 5,70 | 00:00:00 | | 2004-06-10 | 5,53 | 898.200 | 5,64 | 5,53 | 5,59 | 00:00:00 | | 2004-06-14 | 5,25 | 1.254.200 | 5,44 | 5,21 | 5,44 | 00:00:00 | | 2004-06-15 | 5,39 | 1.098.700 | 5,41 | 5,26 | 5,26 | 00:00:00 | | 2004-06-16 | 5,45 | 679.900 | 5,47 | 5,27 | 5,32 | 00:00:00 | | 2004-06-17 | 5,38 | 942.500 | 5,59 | 5,38 | 5,51 | 00:00:00 | | 2004-06-18 | 5,64 | 2.114.500 | 5,67 | 5,52 | 5,52 | 00:00:00 | | 2004-06-21 | 5,50 | 662.100 | 5,72 | 5,47 | 5,67 | 00:00:00 | | 2004-06-22 | 5,54 | 1.214.400 | 5,57 | 5,48 | 5,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
