|
 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 | | 2013-10-28 | 5,28 | 10.405.400 | 5,35 | 5,13 | 5,21 | 00:00:00 | | 2013-10-29 | 5,15 | 8.915.400 | 5,36 | 5,15 | 5,29 | 00:00:00 | | 2013-11-05 | 4,92 | 6.792.500 | 5,05 | 4,88 | 4,98 | 00:00:00 | | 2013-11-06 | 5,05 | 6.090.400 | 5,07 | 4,98 | 5,01 | 00:00:00 | | 2013-11-11 | 4,94 | 6.569.200 | 4,95 | 4,81 | 4,88 | 00:00:00 | | 2013-11-14 | 5,16 | 13.245.700 | 5,18 | 5,05 | 5,10 | 00:00:00 | | 2013-11-15 | 5,10 | 7.371.100 | 5,21 | 5,09 | 5,18 | 00:00:00 | | 2013-11-18 | 4,92 | 8.696.200 | 5,10 | 4,87 | 5,09 | 00:00:00 | | 2013-11-26 | 4,64 | 7.129.100 | 4,74 | 4,61 | 4,68 | 00:00:00 | | 2013-11-27 | 4,65 | 5.401.100 | 4,73 | 4,60 | 4,69 | 00:00:00 | | 2013-12-02 | 4,52 | 8.513.000 | 4,66 | 4,51 | 4,62 | 00:00:00 | | 2013-12-05 | 4,56 | 7.292.300 | 4,68 | 4,50 | 4,53 | 00:00:00 | | 2013-12-06 | 4,54 | 5.821.400 | 4,70 | 4,53 | 4,64 | 00:00:00 | | 2013-12-10 | 4,84 | 10.592.100 | 4,85 | 4,70 | 4,71 | 00:00:00 | | 2013-12-11 | 4,60 | 10.622.000 | 4,88 | 4,58 | 4,82 | 00:00:00 | | 2013-12-13 | 4,59 | 5.967.300 | 4,70 | 4,57 | 4,64 | 00:00:00 | | 2013-12-17 | 4,60 | 5.790.800 | 4,64 | 4,54 | 4,58 | 00:00:00 | | 2013-12-18 | 4,50 | 13.391.200 | 4,68 | 4,46 | 4,56 | 00:00:00 | | 2013-12-19 | 4,41 | 14.151.900 | 4,45 | 4,39 | 4,43 | 00:00:00 | | 2013-12-20 | 4,28 | 23.667.000 | 4,44 | 4,24 | 4,42 | 00:00:00 | | 2013-12-23 | 4,30 | 12.845.300 | 4,33 | 4,27 | 4,29 | 00:00:00 | | 2013-12-24 | 4,38 | 7.308.000 | 4,40 | 4,29 | 4,30 | 00:00:00 | | 2013-12-26 | 4,36 | 7.087.700 | 4,47 | 4,27 | 4,43 | 00:00:00 | | 2013-12-30 | 4,28 | 11.205.300 | 4,39 | 4,27 | 4,37 | 00:00:00 | | 2013-12-31 | 4,38 | 16.215.700 | 4,38 | 4,23 | 4,24 | 00:00:00 | | 2014-01-07 | 4,59 | 6.073.500 | 4,59 | 4,50 | 4,55 | 00:00:00 | | 2014-01-08 | 4,55 | 8.686.400 | 4,59 | 4,48 | 4,51 | 00:00:00 | | 2014-01-09 | 4,44 | 10.213.100 | 4,52 | 4,41 | 4,52 | 00:00:00 | | 2014-01-10 | 4,50 | 11.320.000 | 4,53 | 4,45 | 4,49 | 00:00:00 | | 2014-01-13 | 4,58 | 15.423.000 | 4,58 | 4,45 | 4,53 | 00:00:00 | | 2014-01-14 | 4,46 | 9.320.100 | 4,65 | 4,46 | 4,52 | 00:00:00 | | 2014-01-15 | 4,50 | 6.753.000 | 4,55 | 4,42 | 4,43 | 00:00:00 | | 2014-01-16 | 4,54 | 5.614.100 | 4,57 | 4,48 | 4,56 | 00:00:00 | | 2014-01-17 | 4,74 | 13.027.500 | 4,83 | 4,57 | 4,59 | 00:00:00 | | 2014-01-24 | 4,65 | 11.932.700 | 4,81 | 4,56 | 4,79 | 00:00:00 | | 2014-01-28 | 4,58 | 6.458.200 | 4,60 | 4,47 | 4,53 | 00:00:00 | | 2014-01-29 | 4,67 | 7.397.200 | 4,68 | 4,54 | 4,66 | 00:00:00 | | 2014-02-03 | 4,56 | 8.901.800 | 4,67 | 4,55 | 4,65 | 00:00:00 | | 2014-02-04 | 4,61 | 6.906.700 | 4,62 | 4,51 | 4,54 | 00:00:00 | | 2014-02-05 | 4,57 | 7.544.600 | 4,70 | 4,57 | 4,67 | 00:00:00 | | 2014-02-13 | 5,15 | 22.570.200 | 5,21 | 4,90 | 5,01 | 00:00:00 | | 2014-02-14 | 5,22 | 15.471.900 | 5,34 | 5,15 | 5,31 | 00:00:00 | | 2014-02-19 | 5,01 | 10.291.600 | 5,21 | 4,97 | 5,10 | 00:00:00 | | 2014-02-20 | 5,28 | 15.186.500 | 5,32 | 5,00 | 5,03 | 00:00:00 | | 2014-02-25 | 5,19 | 9.020.400 | 5,35 | 5,18 | 5,26 | 00:00:00 | | 2014-02-26 | 5,15 | 7.963.800 | 5,24 | 5,11 | 5,15 | 00:00:00 | | 2014-03-03 | 5,19 | 10.644.900 | 5,40 | 5,16 | 5,36 | 00:00:00 | | 2014-03-04 | 5,15 | 8.026.700 | 5,20 | 5,09 | 5,14 | 00:00:00 | | 2014-03-05 | 5,06 | 10.739.200 | 5,19 | 5,04 | 5,15 | 00:00:00 | | 2014-03-06 | 4,99 | 16.133.500 | 5,10 | 4,93 | 5,05 | 00:00:00 | | 2014-03-07 | 4,89 | 9.782.500 | 4,98 | 4,85 | 4,90 | 00:00:00 | | 2014-03-11 | 4,87 | 9.535.500 | 5,00 | 4,83 | 4,97 | 00:00:00 | | 2014-03-12 | 4,95 | 7.788.200 | 4,99 | 4,90 | 4,95 | 00:00:00 | | 2014-03-17 | 4,94 | 9.125.500 | 5,17 | 4,93 | 5,17 | 00:00:00 | | 2014-03-20 | 4,80 | 8.987.400 | 4,91 | 4,74 | 4,75 | 00:00:00 | | 2014-03-21 | 4,80 | 23.056.700 | 4,90 | 4,76 | 4,86 | 00:00:00 | | 2014-03-24 | 4,56 | 11.810.100 | 4,76 | 4,51 | 4,72 | 00:00:00 | | 2014-04-08 | 4,23 | 14.838.000 | 4,34 | 4,18 | 4,33 | 00:00:00 | | 2014-04-09 | 4,30 | 8.626.600 | 4,35 | 4,19 | 4,22 | 00:00:00 | | 2014-04-14 | 4,14 | 9.021.500 | 4,26 | 4,12 | 4,23 | 00:00:00 | | 2014-04-15 | 4,10 | 9.677.900 | 4,13 | 4,02 | 4,08 | 00:00:00 | | 2014-04-22 | 4,10 | 9.234.500 | 4,12 | 4,05 | 4,08 | 00:00:00 | | 2014-04-23 | 4,16 | 9.016.300 | 4,25 | 4,10 | 4,11 | 00:00:00 | | 2014-04-24 | 4,09 | 7.561.700 | 4,20 | 4,08 | 4,11 | 00:00:00 | | 2014-04-25 | 4,18 | 5.518.200 | 4,18 | 4,09 | 4,12 | 00:00:00 | | 2014-05-01 | 4,06 | 5.261.500 | 4,11 | 3,99 | 4,03 | 00:00:00 | | 2014-05-02 | 4,12 | 5.029.700 | 4,16 | 4,04 | 4,08 | 00:00:00 | | 2014-05-05 | 4,13 | 5.975.600 | 4,18 | 4,08 | 4,17 | 00:00:00 | | 2014-05-06 | 4,08 | 3.744.600 | 4,14 | 4,05 | 4,13 | 00:00:00 | | 2014-05-07 | 3,99 | 7.895.200 | 4,09 | 3,98 | 4,08 | 00:00:00 | | 2014-05-08 | 3,99 | 6.093.500 | 4,08 | 3,97 | 4,03 | 00:00:00 | | 2014-05-09 | 4,05 | 5.238.900 | 4,06 | 3,98 | 3,99 | 00:00:00 | | 2014-05-12 | 4,08 | 6.189.900 | 4,13 | 4,05 | 4,10 | 00:00:00 | | 2014-05-19 | 4,01 | 10.037.300 | 4,07 | 3,93 | 3,99 | 00:00:00 | | 2014-05-21 | 3,96 | 5.471.900 | 3,98 | 3,92 | 3,97 | 00:00:00 | | 2014-05-22 | 3,98 | 4.008.200 | 4,02 | 3,96 | 3,96 | 00:00:00 | | 2014-05-23 | 3,96 | 2.679.800 | 3,99 | 3,95 | 3,98 | 00:00:00 | | 2014-05-28 | 3,73 | 12.567.900 | 3,82 | 3,68 | 3,81 | 00:00:00 | | 2014-05-29 | 3,73 | 5.410.400 | 3,81 | 3,72 | 3,72 | 00:00:00 | | 2014-05-30 | 3,78 | 8.239.500 | 3,78 | 3,66 | 3,73 | 00:00:00 | | 2014-06-05 | 3,88 | 8.742.600 | 3,92 | 3,82 | 3,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
