|
 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 2024-06-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-18 | 9,53 | 5.558.900 | 9,57 | 9,44 | 9,47 | 00:00:00 | | 2013-01-22 | 9,87 | 11.214.700 | 9,90 | 9,48 | 9,55 | 00:00:00 | | 2013-01-24 | 8,98 | 10.708.100 | 9,44 | 8,97 | 9,41 | 00:00:00 | | 2013-01-29 | 8,46 | 14.648.500 | 8,57 | 8,38 | 8,42 | 00:00:00 | | 2013-02-01 | 8,31 | 10.237.200 | 8,39 | 8,13 | 8,33 | 00:00:00 | | 2013-02-07 | 8,27 | 8.040.900 | 8,39 | 8,12 | 8,19 | 00:00:00 | | 2013-02-08 | 8,15 | 4.952.300 | 8,32 | 8,14 | 8,32 | 00:00:00 | | 2013-02-11 | 7,98 | 6.870.900 | 8,12 | 7,97 | 8,08 | 00:00:00 | | 2013-02-20 | 7,46 | 15.762.400 | 7,84 | 7,40 | 7,82 | 00:00:00 | | 2013-02-21 | 7,59 | 8.105.900 | 7,72 | 7,48 | 7,49 | 00:00:00 | | 2013-02-28 | 7,62 | 10.846.900 | 7,87 | 7,58 | 7,85 | 00:00:00 | | 2013-03-04 | 7,53 | 11.831.000 | 7,66 | 7,48 | 7,55 | 00:00:00 | | 2013-03-05 | 7,54 | 9.112.100 | 7,68 | 7,53 | 7,61 | 00:00:00 | | 2013-03-08 | 7,92 | 9.971.200 | 8,04 | 7,73 | 7,80 | 00:00:00 | | 2013-03-11 | 7,76 | 5.681.300 | 7,95 | 7,74 | 7,95 | 00:00:00 | | 2013-03-15 | 7,91 | 5.085.700 | 8,05 | 7,88 | 7,95 | 00:00:00 | | 2013-03-18 | 7,98 | 8.126.000 | 8,12 | 7,88 | 8,06 | 00:00:00 | | 2013-03-21 | 8,11 | 6.961.200 | 8,16 | 7,95 | 7,99 | 00:00:00 | | 2013-03-22 | 8,13 | 6.513.300 | 8,17 | 7,98 | 8,05 | 00:00:00 | | 2013-04-01 | 7,86 | 4.250.300 | 7,95 | 7,80 | 7,93 | 00:00:00 | | 2013-04-02 | 7,50 | 9.100.700 | 7,81 | 7,46 | 7,80 | 00:00:00 | | 2013-04-03 | 7,05 | 18.320.900 | 7,52 | 6,95 | 7,45 | 00:00:00 | | 2013-04-04 | 7,15 | 13.726.200 | 7,27 | 6,90 | 6,99 | 00:00:00 | | 2013-04-05 | 7,07 | 13.337.000 | 7,36 | 6,97 | 7,28 | 00:00:00 | | 2013-04-11 | 6,80 | 11.880.700 | 7,09 | 6,76 | 7,02 | 00:00:00 | | 2013-04-12 | 6,32 | 23.334.200 | 6,68 | 6,27 | 6,68 | 00:00:00 | | 2013-04-15 | 5,44 | 28.030.200 | 5,92 | 5,38 | 5,83 | 00:00:00 | | 2013-04-17 | 5,00 | 20.583.900 | 5,42 | 4,97 | 5,42 | 00:00:00 | | 2013-04-18 | 5,28 | 19.252.400 | 5,36 | 5,03 | 5,12 | 00:00:00 | | 2013-05-06 | 5,32 | 7.255.500 | 5,38 | 5,31 | 5,38 | 00:00:00 | | 2013-05-07 | 5,28 | 15.643.400 | 5,34 | 5,22 | 5,26 | 00:00:00 | | 2013-05-08 | 5,60 | 19.224.300 | 5,73 | 5,41 | 5,44 | 00:00:00 | | 2013-05-09 | 5,59 | 14.215.000 | 5,90 | 5,49 | 5,56 | 00:00:00 | | 2013-05-10 | 5,48 | 12.830.600 | 5,51 | 5,34 | 5,43 | 00:00:00 | | 2013-05-13 | 5,33 | 6.273.400 | 5,44 | 5,32 | 5,43 | 00:00:00 | | 2013-05-16 | 5,42 | 17.236.300 | 5,47 | 5,18 | 5,20 | 00:00:00 | | 2013-05-17 | 5,26 | 19.116.800 | 5,39 | 5,25 | 5,31 | 00:00:00 | | 2013-05-28 | 5,65 | 9.755.600 | 5,83 | 5,56 | 5,83 | 00:00:00 | | 2013-06-06 | 6,58 | 11.221.200 | 6,63 | 6,43 | 6,50 | 00:00:00 | | 2013-06-07 | 6,27 | 9.867.000 | 6,49 | 6,17 | 6,42 | 00:00:00 | | 2013-06-11 | 5,94 | 14.928.500 | 6,11 | 5,82 | 5,88 | 00:00:00 | | 2013-06-12 | 5,88 | 10.293.300 | 6,05 | 5,77 | 5,81 | 00:00:00 | | 2013-06-17 | 5,87 | 7.117.200 | 6,04 | 5,81 | 5,84 | 00:00:00 | | 2013-06-25 | 4,82 | 8.186.900 | 4,94 | 4,80 | 4,86 | 00:00:00 | | 2013-06-26 | 4,56 | 16.962.400 | 4,70 | 4,53 | 4,67 | 00:00:00 | | 2013-07-01 | 5,10 | 8.969.800 | 5,29 | 5,00 | 5,21 | 00:00:00 | | 2013-07-05 | 4,75 | 11.482.900 | 4,89 | 4,63 | 4,87 | 00:00:00 | | 2013-07-08 | 4,60 | 8.292.900 | 4,82 | 4,59 | 4,80 | 00:00:00 | | 2013-07-11 | 4,95 | 9.663.000 | 4,95 | 4,80 | 4,91 | 00:00:00 | | 2013-07-12 | 4,85 | 5.129.000 | 4,94 | 4,80 | 4,92 | 00:00:00 | | 2013-07-29 | 5,36 | 5.937.400 | 5,49 | 5,36 | 5,42 | 00:00:00 | | 2013-08-02 | 5,10 | 9.885.000 | 5,26 | 5,08 | 5,17 | 00:00:00 | | 2013-08-05 | 5,10 | 5.866.700 | 5,19 | 5,10 | 5,12 | 00:00:00 | | 2013-08-12 | 5,57 | 13.089.300 | 5,66 | 5,44 | 5,44 | 00:00:00 | | 2013-08-15 | 6,06 | 17.066.600 | 6,11 | 5,66 | 5,74 | 00:00:00 | | 2013-08-16 | 5,92 | 16.704.800 | 6,23 | 5,86 | 6,14 | 00:00:00 | | 2013-08-22 | 5,67 | 12.354.500 | 5,88 | 5,57 | 5,66 | 00:00:00 | | 2013-08-23 | 5,84 | 11.035.800 | 5,91 | 5,62 | 5,67 | 00:00:00 | | 2013-08-26 | 5,90 | 11.619.200 | 6,00 | 5,76 | 5,89 | 00:00:00 | | 2013-08-27 | 5,64 | 19.731.400 | 6,12 | 5,62 | 6,06 | 00:00:00 | | 2013-08-28 | 5,50 | 17.673.400 | 5,80 | 5,45 | 5,67 | 00:00:00 | | 2013-09-06 | 5,54 | 8.405.200 | 5,62 | 5,49 | 5,57 | 00:00:00 | | 2013-09-23 | 5,11 | 14.583.600 | 5,28 | 5,08 | 5,14 | 00:00:00 | | 2013-09-24 | 4,98 | 18.476.200 | 5,11 | 4,98 | 5,06 | 00:00:00 | | 2013-09-25 | 5,10 | 11.358.400 | 5,22 | 5,00 | 5,03 | 00:00:00 | | 2013-09-26 | 5,02 | 7.351.800 | 5,14 | 4,96 | 5,08 | 00:00:00 | | 2013-09-30 | 5,05 | 9.421.400 | 5,06 | 4,91 | 4,93 | 00:00:00 | | 2013-10-01 | 4,93 | 12.806.700 | 4,97 | 4,87 | 4,95 | 00:00:00 | | 2013-10-02 | 4,87 | 12.165.700 | 5,02 | 4,87 | 4,97 | 00:00:00 | | 2013-10-03 | 4,84 | 9.600.000 | 4,95 | 4,82 | 4,88 | 00:00:00 | | 2013-10-04 | 4,81 | 8.411.700 | 4,87 | 4,73 | 4,84 | 00:00:00 | | 2013-10-07 | 4,91 | 5.390.300 | 4,91 | 4,83 | 4,84 | 00:00:00 | | 2013-10-10 | 4,71 | 7.388.400 | 4,82 | 4,66 | 4,73 | 00:00:00 | | 2013-10-11 | 4,65 | 11.870.200 | 4,69 | 4,57 | 4,63 | 00:00:00 | | 2013-10-14 | 4,63 | 4.837.900 | 4,72 | 4,59 | 4,71 | 00:00:00 | | 2013-10-15 | 4,80 | 9.561.500 | 4,81 | 4,59 | 4,59 | 00:00:00 | | 2013-10-16 | 4,70 | 5.538.500 | 4,83 | 4,68 | 4,78 | 00:00:00 | | 2013-10-21 | 5,04 | 5.781.800 | 5,04 | 4,86 | 4,89 | 00:00:00 | | 2013-10-24 | 5,14 | 11.928.400 | 5,14 | 5,01 | 5,04 | 00:00:00 | | 2013-10-25 | 5,18 | 7.140.200 | 5,24 | 5,05 | 5,11 | 00:00:00 | | 2013-10-28 | 5,28 | 10.405.400 | 5,35 | 5,13 | 5,21 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
