|
 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 | | 2006-01-23 | 10,59 | 1.742.000 | 10,65 | 10,33 | 10,62 | 00:00:00 | | 2006-01-24 | 10,47 | 1.438.400 | 10,59 | 10,28 | 10,56 | 00:00:00 | | 2006-01-25 | 10,60 | 1.467.300 | 10,82 | 10,46 | 10,62 | 00:00:00 | | 2006-01-26 | 10,85 | 1.948.300 | 10,88 | 10,45 | 10,54 | 00:00:00 | | 2006-01-27 | 10,85 | 1.361.000 | 10,99 | 10,68 | 10,84 | 00:00:00 | | 2006-01-30 | 11,21 | 1.522.000 | 11,30 | 10,92 | 10,99 | 00:00:00 | | 2006-01-31 | 11,54 | 3.172.200 | 11,94 | 11,30 | 11,31 | 00:00:00 | | 2006-02-01 | 11,49 | 2.390.200 | 11,70 | 11,14 | 11,57 | 00:00:00 | | 2006-02-02 | 11,28 | 2.143.200 | 11,64 | 11,17 | 11,60 | 00:00:00 | | 2006-02-03 | 10,96 | 2.328.500 | 11,25 | 10,78 | 11,10 | 00:00:00 | | 2006-02-06 | 11,09 | 1.848.500 | 11,19 | 10,94 | 11,06 | 00:00:00 | | 2006-02-07 | 10,16 | 3.575.900 | 10,71 | 10,15 | 10,66 | 00:00:00 | | 2006-02-08 | 10,07 | 2.589.500 | 10,31 | 9,83 | 10,15 | 00:00:00 | | 2006-02-09 | 10,18 | 1.729.200 | 10,51 | 10,17 | 10,38 | 00:00:00 | | 2006-02-10 | 9,79 | 3.101.700 | 10,14 | 9,54 | 10,08 | 00:00:00 | | 2006-02-13 | 9,55 | 1.611.500 | 9,79 | 9,39 | 9,67 | 00:00:00 | | 2006-02-14 | 9,96 | 2.495.500 | 10,03 | 9,60 | 9,65 | 00:00:00 | | 2006-02-15 | 9,96 | 2.936.000 | 10,31 | 9,77 | 9,95 | 00:00:00 | | 2006-02-16 | 9,42 | 5.544.800 | 9,72 | 9,21 | 9,72 | 00:00:00 | | 2006-02-17 | 9,56 | 2.669.600 | 9,80 | 9,50 | 9,64 | 00:00:00 | | 2006-02-21 | 9,43 | 1.799.100 | 9,77 | 9,41 | 9,75 | 00:00:00 | | 2006-02-22 | 9,49 | 1.400.500 | 9,56 | 9,30 | 9,43 | 00:00:00 | | 2006-02-23 | 9,28 | 1.022.200 | 9,49 | 9,27 | 9,49 | 00:00:00 | | 2006-02-24 | 9,70 | 1.606.200 | 9,75 | 9,39 | 9,48 | 00:00:00 | | 2006-02-27 | 9,34 | 1.857.000 | 9,68 | 9,31 | 9,66 | 00:00:00 | | 2006-02-28 | 9,20 | 1.948.000 | 9,47 | 9,10 | 9,45 | 00:00:00 | | 2006-03-01 | 9,52 | 2.272.200 | 9,68 | 9,23 | 9,31 | 00:00:00 | | 2006-03-02 | 10,20 | 3.337.000 | 10,27 | 9,56 | 9,67 | 00:00:00 | | 2006-03-03 | 9,90 | 2.154.400 | 10,14 | 9,86 | 10,12 | 00:00:00 | | 2006-03-06 | 9,43 | 2.531.000 | 9,92 | 9,25 | 9,85 | 00:00:00 | | 2006-03-07 | 9,17 | 2.864.100 | 9,44 | 8,98 | 9,40 | 00:00:00 | | 2006-03-08 | 9,24 | 2.042.500 | 9,33 | 8,88 | 8,95 | 00:00:00 | | 2006-03-09 | 8,99 | 2.074.300 | 9,53 | 8,93 | 9,48 | 00:00:00 | | 2006-03-10 | 9,19 | 1.924.100 | 9,26 | 8,77 | 8,83 | 00:00:00 | | 2006-03-13 | 9,28 | 1.152.700 | 9,38 | 9,10 | 9,28 | 00:00:00 | | 2006-03-14 | 9,58 | 1.642.000 | 9,60 | 9,17 | 9,21 | 00:00:00 | | 2006-03-15 | 9,81 | 2.206.500 | 9,92 | 9,62 | 9,78 | 00:00:00 | | 2006-03-16 | 9,74 | 2.402.500 | 9,96 | 9,71 | 9,86 | 00:00:00 | | 2006-03-17 | 9,48 | 1.469.400 | 9,78 | 9,40 | 9,78 | 00:00:00 | | 2006-03-20 | 9,68 | 1.621.400 | 9,79 | 9,42 | 9,45 | 00:00:00 | | 2006-03-21 | 9,58 | 1.488.800 | 9,80 | 9,37 | 9,52 | 00:00:00 | | 2006-03-22 | 9,69 | 943.800 | 9,70 | 9,48 | 9,53 | 00:00:00 | | 2006-03-23 | 9,73 | 1.073.100 | 9,80 | 9,49 | 9,59 | 00:00:00 | | 2006-03-24 | 10,10 | 2.341.400 | 10,18 | 9,75 | 9,89 | 00:00:00 | | 2006-03-27 | 10,41 | 2.399.500 | 10,61 | 10,24 | 10,28 | 00:00:00 | | 2006-03-28 | 10,11 | 1.951.000 | 10,49 | 10,07 | 10,49 | 00:00:00 | | 2006-03-29 | 10,57 | 1.586.200 | 10,57 | 10,15 | 10,18 | 00:00:00 | | 2006-03-30 | 11,04 | 2.755.400 | 11,17 | 10,76 | 11,17 | 00:00:00 | | 2006-03-31 | 10,93 | 2.009.200 | 11,02 | 10,73 | 10,94 | 00:00:00 | | 2006-04-03 | 10,86 | 1.810.400 | 11,13 | 10,86 | 11,00 | 00:00:00 | | 2006-04-04 | 10,91 | 1.486.100 | 11,00 | 10,80 | 10,87 | 00:00:00 | | 2006-04-05 | 11,07 | 1.757.700 | 11,14 | 10,87 | 11,00 | 00:00:00 | | 2006-04-06 | 11,12 | 1.877.600 | 11,25 | 11,02 | 11,22 | 00:00:00 | | 2006-04-07 | 10,85 | 1.892.700 | 11,04 | 10,74 | 11,00 | 00:00:00 | | 2006-04-10 | 10,80 | 1.880.000 | 11,10 | 10,71 | 11,04 | 00:00:00 | | 2006-04-11 | 10,57 | 1.726.900 | 11,01 | 10,57 | 10,81 | 00:00:00 | | 2006-04-12 | 10,76 | 958.800 | 10,86 | 10,61 | 10,62 | 00:00:00 | | 2006-04-13 | 10,86 | 993.800 | 10,86 | 10,61 | 10,67 | 00:00:00 | | 2006-04-17 | 11,54 | 2.614.200 | 11,54 | 11,12 | 11,12 | 00:00:00 | | 2006-04-18 | 11,65 | 2.042.500 | 11,71 | 11,39 | 11,54 | 00:00:00 | | 2006-04-19 | 12,02 | 2.665.500 | 12,04 | 11,53 | 11,68 | 00:00:00 | | 2006-04-20 | 11,21 | 2.811.100 | 12,00 | 11,18 | 12,00 | 00:00:00 | | 2006-04-21 | 11,48 | 1.921.300 | 11,58 | 11,36 | 11,44 | 00:00:00 | | 2006-04-24 | 11,66 | 1.454.500 | 11,71 | 11,21 | 11,31 | 00:00:00 | | 2006-04-25 | 11,90 | 2.046.600 | 12,08 | 11,66 | 11,75 | 00:00:00 | | 2006-04-26 | 12,11 | 1.783.600 | 12,25 | 11,94 | 12,03 | 00:00:00 | | 2006-04-27 | 11,79 | 1.987.600 | 12,11 | 11,70 | 11,84 | 00:00:00 | | 2006-04-28 | 12,25 | 2.104.500 | 12,37 | 11,91 | 12,01 | 00:00:00 | | 2006-05-01 | 12,47 | 2.368.100 | 12,76 | 12,38 | 12,56 | 00:00:00 | | 2006-05-02 | 12,83 | 2.956.300 | 12,88 | 12,50 | 12,65 | 00:00:00 | | 2006-05-03 | 12,59 | 2.448.500 | 12,92 | 12,35 | 12,92 | 00:00:00 | | 2006-05-04 | 12,60 | 2.142.600 | 12,65 | 12,15 | 12,49 | 00:00:00 | | 2006-05-05 | 12,28 | 2.025.200 | 12,65 | 12,19 | 12,55 | 00:00:00 | | 2006-05-08 | 12,12 | 1.722.800 | 12,20 | 11,90 | 12,13 | 00:00:00 | | 2006-05-09 | 12,70 | 2.165.500 | 12,89 | 12,29 | 12,41 | 00:00:00 | | 2006-05-10 | 12,67 | 2.577.800 | 12,95 | 12,56 | 12,63 | 00:00:00 | | 2006-05-11 | 12,68 | 2.714.100 | 13,12 | 12,59 | 13,08 | 00:00:00 | | 2006-05-12 | 12,28 | 2.939.600 | 12,83 | 11,94 | 12,67 | 00:00:00 | | 2006-05-15 | 11,43 | 2.879.700 | 11,87 | 11,27 | 11,70 | 00:00:00 | | 2006-05-16 | 11,46 | 3.074.000 | 11,85 | 11,00 | 11,53 | 00:00:00 | | 2006-05-17 | 11,10 | 3.523.000 | 11,90 | 10,92 | 11,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
