|
 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 | | 2004-10-14 | 6,51 | 1.630.900 | 6,67 | 6,50 | 6,56 | 00:00:00 | | 2004-10-15 | 6,69 | 1.305.400 | 6,70 | 6,57 | 6,57 | 00:00:00 | | 2004-10-18 | 6,75 | 2.121.700 | 6,85 | 6,66 | 6,74 | 00:00:00 | | 2004-10-19 | 6,84 | 1.643.300 | 6,90 | 6,73 | 6,79 | 00:00:00 | | 2004-10-20 | 7,20 | 2.591.900 | 7,23 | 6,95 | 7,00 | 00:00:00 | | 2004-10-21 | 7,27 | 1.833.300 | 7,35 | 7,10 | 7,16 | 00:00:00 | | 2004-10-22 | 7,34 | 1.618.000 | 7,42 | 7,21 | 7,21 | 00:00:00 | | 2004-10-25 | 7,61 | 2.233.400 | 7,62 | 7,44 | 7,50 | 00:00:00 | | 2004-10-26 | 7,50 | 1.669.500 | 7,53 | 7,21 | 7,50 | 00:00:00 | | 2004-10-27 | 7,17 | 1.498.600 | 7,55 | 7,17 | 7,54 | 00:00:00 | | 2004-10-28 | 7,14 | 1.392.700 | 7,38 | 7,13 | 7,16 | 00:00:00 | | 2004-10-29 | 7,44 | 1.634.300 | 7,51 | 7,23 | 7,28 | 00:00:00 | | 2004-11-01 | 7,02 | 2.900.600 | 7,44 | 7,01 | 7,44 | 00:00:00 | | 2004-11-02 | 6,90 | 1.696.600 | 7,00 | 6,76 | 7,00 | 00:00:00 | | 2004-11-03 | 7,23 | 1.807.200 | 7,23 | 7,04 | 7,10 | 00:00:00 | | 2004-11-04 | 7,66 | 4.291.600 | 7,77 | 7,52 | 7,52 | 00:00:00 | | 2004-11-05 | 8,09 | 3.477.100 | 8,11 | 7,50 | 7,50 | 00:00:00 | | 2004-11-08 | 8,03 | 2.290.100 | 8,17 | 7,88 | 7,90 | 00:00:00 | | 2004-11-09 | 8,16 | 3.792.600 | 8,37 | 7,99 | 7,99 | 00:00:00 | | 2004-11-10 | 8,11 | 2.574.100 | 8,14 | 7,87 | 8,00 | 00:00:00 | | 2004-11-11 | 8,02 | 1.126.000 | 8,10 | 7,96 | 8,03 | 00:00:00 | | 2004-11-12 | 8,37 | 2.025.700 | 8,38 | 8,02 | 8,08 | 00:00:00 | | 2004-11-15 | 7,93 | 2.008.100 | 8,30 | 7,90 | 8,27 | 00:00:00 | | 2004-11-16 | 8,23 | 1.859.700 | 8,33 | 8,03 | 8,03 | 00:00:00 | | 2004-11-17 | 8,23 | 2.630.500 | 8,41 | 8,20 | 8,41 | 00:00:00 | | 2004-11-18 | 8,11 | 1.447.100 | 8,15 | 7,97 | 8,10 | 00:00:00 | | 2004-11-19 | 8,30 | 2.112.900 | 8,40 | 8,11 | 8,11 | 00:00:00 | | 2004-11-22 | 8,29 | 1.411.400 | 8,35 | 8,21 | 8,35 | 00:00:00 | | 2004-11-23 | 8,15 | 2.091.100 | 8,29 | 7,98 | 8,29 | 00:00:00 | | 2004-11-24 | 8,05 | 1.247.200 | 8,26 | 8,02 | 8,20 | 00:00:00 | | 2004-11-26 | 8,27 | 770.000 | 8,29 | 8,10 | 8,15 | 00:00:00 | | 2004-11-29 | 8,10 | 1.948.400 | 8,28 | 8,10 | 8,19 | 00:00:00 | | 2004-11-30 | 7,93 | 2.701.100 | 8,09 | 7,67 | 8,05 | 00:00:00 | | 2004-12-01 | 7,83 | 1.280.800 | 8,04 | 7,81 | 7,94 | 00:00:00 | | 2004-12-02 | 7,32 | 3.083.500 | 7,94 | 7,27 | 7,86 | 00:00:00 | | 2004-12-03 | 7,60 | 2.742.800 | 7,74 | 7,22 | 7,22 | 00:00:00 | | 2004-12-06 | 7,60 | 1.510.600 | 7,70 | 7,37 | 7,51 | 00:00:00 | | 2004-12-07 | 7,25 | 1.829.400 | 7,57 | 7,23 | 7,48 | 00:00:00 | | 2004-12-08 | 7,23 | 2.437.500 | 7,23 | 6,75 | 6,79 | 00:00:00 | | 2004-12-09 | 7,35 | 2.097.200 | 7,49 | 7,08 | 7,13 | 00:00:00 | | 2004-12-10 | 7,10 | 1.111.300 | 7,38 | 7,10 | 7,19 | 00:00:00 | | 2004-12-13 | 7,24 | 923.600 | 7,26 | 7,07 | 7,14 | 00:00:00 | | 2004-12-14 | 7,15 | 920.700 | 7,18 | 7,05 | 7,15 | 00:00:00 | | 2004-12-15 | 7,22 | 1.603.600 | 7,50 | 7,16 | 7,25 | 00:00:00 | | 2004-12-16 | 7,00 | 1.489.200 | 7,26 | 6,97 | 7,22 | 00:00:00 | | 2004-12-17 | 7,09 | 953.500 | 7,20 | 7,01 | 7,05 | 00:00:00 | | 2004-12-20 | 7,05 | 1.368.000 | 7,21 | 6,99 | 7,21 | 00:00:00 | | 2004-12-21 | 6,97 | 1.836.400 | 7,11 | 6,95 | 7,04 | 00:00:00 | | 2004-12-22 | 6,93 | 966.400 | 7,03 | 6,90 | 7,02 | 00:00:00 | | 2004-12-23 | 7,01 | 725.100 | 7,07 | 6,95 | 6,98 | 00:00:00 | | 2004-12-27 | 7,17 | 724.300 | 7,19 | 6,92 | 6,92 | 00:00:00 | | 2004-12-28 | 7,07 | 1.569.600 | 7,18 | 7,03 | 7,13 | 00:00:00 | | 2004-12-29 | 6,99 | 881.400 | 7,02 | 6,91 | 6,98 | 00:00:00 | | 2004-12-30 | 7,01 | 828.900 | 7,09 | 6,95 | 6,97 | 00:00:00 | | 2004-12-31 | 7,04 | 453.900 | 7,10 | 7,00 | 7,00 | 00:00:00 | | 2005-01-03 | 6,76 | 1.605.800 | 6,95 | 6,61 | 6,95 | 00:00:00 | | 2005-01-04 | 6,79 | 1.345.600 | 6,84 | 6,64 | 6,72 | 00:00:00 | | 2005-01-05 | 6,67 | 1.260.000 | 6,90 | 6,64 | 6,82 | 00:00:00 | | 2005-01-06 | 6,63 | 1.185.600 | 6,74 | 6,53 | 6,68 | 00:00:00 | | 2005-01-07 | 6,65 | 877.900 | 6,87 | 6,56 | 6,77 | 00:00:00 | | 2005-01-10 | 6,78 | 768.400 | 6,88 | 6,70 | 6,73 | 00:00:00 | | 2005-01-11 | 6,81 | 657.600 | 6,90 | 6,78 | 6,85 | 00:00:00 | | 2005-01-12 | 6,84 | 994.400 | 6,95 | 6,81 | 6,92 | 00:00:00 | | 2005-01-13 | 6,81 | 846.700 | 6,89 | 6,64 | 6,78 | 00:00:00 | | 2005-01-14 | 6,66 | 858.300 | 6,78 | 6,62 | 6,78 | 00:00:00 | | 2005-01-18 | 6,80 | 1.020.000 | 6,87 | 6,61 | 6,66 | 00:00:00 | | 2005-01-19 | 6,77 | 1.066.600 | 6,97 | 6,72 | 6,88 | 00:00:00 | | 2005-01-20 | 6,86 | 524.100 | 6,86 | 6,69 | 6,69 | 00:00:00 | | 2005-01-21 | 7,08 | 1.883.700 | 7,09 | 6,86 | 6,87 | 00:00:00 | | 2005-01-24 | 6,90 | 1.580.400 | 7,14 | 6,85 | 7,06 | 00:00:00 | | 2005-01-25 | 6,69 | 1.084.700 | 6,90 | 6,67 | 6,90 | 00:00:00 | | 2005-01-26 | 6,73 | 599.600 | 6,83 | 6,71 | 6,79 | 00:00:00 | | 2005-01-27 | 6,72 | 840.500 | 6,79 | 6,66 | 6,73 | 00:00:00 | | 2005-01-28 | 6,67 | 611.000 | 6,75 | 6,64 | 6,72 | 00:00:00 | | 2005-01-31 | 6,58 | 887.800 | 6,65 | 6,52 | 6,58 | 00:00:00 | | 2005-02-01 | 6,65 | 500.400 | 6,65 | 6,55 | 6,58 | 00:00:00 | | 2005-02-02 | 6,63 | 564.600 | 6,67 | 6,58 | 6,63 | 00:00:00 | | 2005-02-03 | 6,33 | 1.610.000 | 6,45 | 6,30 | 6,30 | 00:00:00 | | 2005-02-04 | 6,27 | 1.203.600 | 6,31 | 6,15 | 6,29 | 00:00:00 | | 2005-02-07 | 6,26 | 1.374.100 | 6,33 | 6,22 | 6,30 | 00:00:00 | | 2005-02-08 | 6,12 | 1.275.300 | 6,23 | 6,10 | 6,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
