|
 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 | | 2004-06-22 | 5,54 | 1.214.400 | 5,57 | 5,48 | 5,50 | 00:00:00 | | 2004-06-23 | 5,53 | 618.500 | 5,59 | 5,48 | 5,54 | 00:00:00 | | 2004-06-24 | 5,77 | 1.131.100 | 5,79 | 5,63 | 5,63 | 00:00:00 | | 2004-06-25 | 5,76 | 767.600 | 5,79 | 5,70 | 5,76 | 00:00:00 | | 2004-06-28 | 5,50 | 986.600 | 5,89 | 5,49 | 5,79 | 00:00:00 | | 2004-06-29 | 5,42 | 1.002.800 | 5,50 | 5,33 | 5,50 | 00:00:00 | | 2004-06-30 | 5,56 | 843.900 | 5,60 | 5,47 | 5,48 | 00:00:00 | | 2004-07-01 | 5,53 | 720.800 | 5,62 | 5,48 | 5,62 | 00:00:00 | | 2004-07-02 | 5,63 | 481.300 | 5,70 | 5,57 | 5,59 | 00:00:00 | | 2004-07-06 | 5,60 | 550.300 | 5,65 | 5,48 | 5,65 | 00:00:00 | | 2004-07-07 | 5,84 | 998.300 | 5,87 | 5,65 | 5,71 | 00:00:00 | | 2004-07-08 | 5,96 | 1.140.500 | 5,97 | 5,84 | 5,95 | 00:00:00 | | 2004-07-09 | 5,90 | 720.800 | 5,95 | 5,81 | 5,95 | 00:00:00 | | 2004-07-12 | 6,08 | 1.170.500 | 6,14 | 5,80 | 5,90 | 00:00:00 | | 2004-07-13 | 5,72 | 1.631.400 | 6,00 | 5,70 | 5,92 | 00:00:00 | | 2004-07-14 | 5,64 | 1.268.500 | 5,84 | 5,64 | 5,81 | 00:00:00 | | 2004-07-15 | 5,63 | 814.900 | 5,73 | 5,59 | 5,63 | 00:00:00 | | 2004-07-16 | 5,72 | 824.600 | 5,83 | 5,63 | 5,63 | 00:00:00 | | 2004-07-19 | 5,78 | 1.409.100 | 5,85 | 5,65 | 5,72 | 00:00:00 | | 2004-07-20 | 5,67 | 879.800 | 5,72 | 5,59 | 5,71 | 00:00:00 | | 2004-07-21 | 5,53 | 765.200 | 5,62 | 5,48 | 5,59 | 00:00:00 | | 2004-07-22 | 5,56 | 559.400 | 5,59 | 5,50 | 5,50 | 00:00:00 | | 2004-07-23 | 5,36 | 1.317.100 | 5,51 | 5,31 | 5,49 | 00:00:00 | | 2004-07-26 | 5,24 | 833.700 | 5,41 | 5,20 | 5,36 | 00:00:00 | | 2004-07-27 | 5,20 | 1.070.800 | 5,31 | 5,06 | 5,26 | 00:00:00 | | 2004-07-28 | 5,25 | 879.100 | 5,32 | 5,15 | 5,20 | 00:00:00 | | 2004-07-29 | 5,30 | 669.100 | 5,32 | 5,17 | 5,18 | 00:00:00 | | 2004-07-30 | 5,31 | 648.200 | 5,45 | 5,31 | 5,37 | 00:00:00 | | 2004-08-02 | 5,24 | 337.100 | 5,37 | 5,24 | 5,32 | 00:00:00 | | 2004-08-03 | 5,38 | 711.100 | 5,49 | 5,27 | 5,27 | 00:00:00 | | 2004-08-04 | 5,23 | 869.600 | 5,40 | 5,21 | 5,34 | 00:00:00 | | 2004-08-05 | 5,10 | 734.200 | 5,27 | 5,08 | 5,21 | 00:00:00 | | 2004-08-06 | 5,29 | 948.000 | 5,32 | 5,20 | 5,22 | 00:00:00 | | 2004-08-09 | 5,25 | 409.400 | 5,27 | 5,19 | 5,26 | 00:00:00 | | 2004-08-10 | 5,29 | 890.000 | 5,39 | 5,23 | 5,28 | 00:00:00 | | 2004-08-11 | 5,16 | 615.800 | 5,21 | 5,10 | 5,19 | 00:00:00 | | 2004-08-12 | 5,05 | 1.208.200 | 5,18 | 5,03 | 5,16 | 00:00:00 | | 2004-08-13 | 5,20 | 1.098.200 | 5,22 | 5,10 | 5,12 | 00:00:00 | | 2004-08-16 | 5,36 | 1.233.100 | 5,38 | 5,21 | 5,25 | 00:00:00 | | 2004-08-17 | 5,51 | 1.429.500 | 5,54 | 5,32 | 5,34 | 00:00:00 | | 2004-08-18 | 5,56 | 1.263.600 | 5,67 | 5,47 | 5,51 | 00:00:00 | | 2004-08-19 | 5,85 | 2.629.600 | 5,87 | 5,60 | 5,70 | 00:00:00 | | 2004-08-20 | 6,20 | 3.084.800 | 6,91 | 5,80 | 5,86 | 00:00:00 | | 2004-08-23 | 5,91 | 1.219.500 | 5,99 | 5,88 | 5,99 | 00:00:00 | | 2004-08-24 | 5,81 | 810.000 | 5,90 | 5,76 | 5,85 | 00:00:00 | | 2004-08-25 | 6,09 | 1.240.000 | 6,15 | 5,89 | 5,89 | 00:00:00 | | 2004-08-26 | 6,01 | 895.600 | 6,09 | 5,96 | 6,09 | 00:00:00 | | 2004-08-27 | 6,04 | 887.900 | 6,08 | 5,94 | 6,02 | 00:00:00 | | 2004-08-30 | 5,94 | 765.700 | 6,16 | 5,94 | 6,16 | 00:00:00 | | 2004-08-31 | 6,14 | 1.037.500 | 6,16 | 5,93 | 5,94 | 00:00:00 | | 2004-09-01 | 6,13 | 1.531.600 | 6,15 | 6,01 | 6,14 | 00:00:00 | | 2004-09-02 | 6,13 | 667.800 | 6,14 | 6,06 | 6,13 | 00:00:00 | | 2004-09-03 | 5,88 | 1.397.400 | 6,00 | 5,82 | 6,00 | 00:00:00 | | 2004-09-07 | 5,85 | 831.500 | 5,85 | 5,72 | 5,80 | 00:00:00 | | 2004-09-08 | 5,84 | 670.400 | 5,90 | 5,70 | 5,73 | 00:00:00 | | 2004-09-09 | 5,94 | 714.600 | 5,96 | 5,76 | 5,76 | 00:00:00 | | 2004-09-10 | 5,89 | 975.000 | 6,09 | 5,87 | 6,00 | 00:00:00 | | 2004-09-13 | 6,01 | 835.900 | 6,01 | 5,79 | 5,81 | 00:00:00 | | 2004-09-14 | 6,02 | 900.600 | 6,09 | 5,98 | 6,05 | 00:00:00 | | 2004-09-15 | 5,91 | 867.100 | 6,01 | 5,89 | 5,98 | 00:00:00 | | 2004-09-16 | 5,94 | 614.700 | 6,01 | 5,87 | 5,89 | 00:00:00 | | 2004-09-17 | 5,90 | 1.195.300 | 5,97 | 5,83 | 5,94 | 00:00:00 | | 2004-09-20 | 5,88 | 751.400 | 6,00 | 5,86 | 5,87 | 00:00:00 | | 2004-09-21 | 6,20 | 2.162.900 | 6,29 | 5,96 | 5,96 | 00:00:00 | | 2004-09-22 | 6,21 | 1.691.700 | 6,29 | 6,10 | 6,19 | 00:00:00 | | 2004-09-23 | 6,29 | 1.872.600 | 6,45 | 6,29 | 6,32 | 00:00:00 | | 2004-09-24 | 6,29 | 1.238.600 | 6,39 | 6,22 | 6,35 | 00:00:00 | | 2004-09-27 | 6,39 | 1.288.100 | 6,41 | 6,28 | 6,31 | 00:00:00 | | 2004-09-28 | 6,60 | 1.926.800 | 6,64 | 6,48 | 6,48 | 00:00:00 | | 2004-09-29 | 6,57 | 1.396.100 | 6,64 | 6,45 | 6,64 | 00:00:00 | | 2004-09-30 | 6,78 | 2.563.400 | 6,87 | 6,63 | 6,64 | 00:00:00 | | 2004-10-01 | 6,61 | 1.304.300 | 6,75 | 6,56 | 6,75 | 00:00:00 | | 2004-10-04 | 6,44 | 1.718.000 | 6,49 | 6,33 | 6,43 | 00:00:00 | | 2004-10-05 | 6,73 | 2.782.900 | 6,76 | 6,44 | 6,49 | 00:00:00 | | 2004-10-06 | 6,82 | 2.428.800 | 6,85 | 6,68 | 6,70 | 00:00:00 | | 2004-10-07 | 6,79 | 2.016.900 | 6,89 | 6,75 | 6,75 | 00:00:00 | | 2004-10-08 | 6,97 | 2.582.600 | 7,07 | 6,91 | 6,92 | 00:00:00 | | 2004-10-11 | 6,76 | 2.051.000 | 6,84 | 6,51 | 6,80 | 00:00:00 | | 2004-10-12 | 6,60 | 1.202.200 | 6,70 | 6,60 | 6,63 | 00:00:00 | | 2004-10-13 | 6,51 | 2.337.900 | 6,60 | 6,38 | 6,50 | 00:00:00 | | 2004-10-14 | 6,51 | 1.630.900 | 6,67 | 6,50 | 6,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
