|
 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 2024-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-12-31 | 1,82 | 5.319.500 | 1,84 | 1,78 | 1,82 | 00:00:00 | | 2016-01-04 | 1,89 | 6.894.300 | 1,91 | 1,83 | 1,85 | 00:00:00 | | 2016-01-05 | 1,85 | 6.007.000 | 1,91 | 1,84 | 1,90 | 00:00:00 | | 2016-01-06 | 1,87 | 10.901.300 | 1,94 | 1,85 | 1,88 | 00:00:00 | | 2016-01-11 | 1,72 | 12.888.500 | 1,90 | 1,68 | 1,88 | 00:00:00 | | 2016-01-14 | 1,60 | 8.447.800 | 1,65 | 1,55 | 1,62 | 00:00:00 | | 2016-01-15 | 1,48 | 11.307.300 | 1,65 | 1,48 | 1,65 | 00:00:00 | | 2016-01-19 | 1,38 | 17.770.700 | 1,54 | 1,31 | 1,53 | 00:00:00 | | 2016-01-20 | 1,49 | 11.951.900 | 1,51 | 1,41 | 1,42 | 00:00:00 | | 2016-01-21 | 1,52 | 9.980.700 | 1,53 | 1,39 | 1,43 | 00:00:00 | | 2016-01-22 | 1,56 | 15.924.400 | 1,58 | 1,46 | 1,49 | 00:00:00 | | 2016-01-26 | 1,64 | 13.425.500 | 1,65 | 1,56 | 1,57 | 00:00:00 | | 2016-01-27 | 1,67 | 8.842.000 | 1,69 | 1,59 | 1,64 | 00:00:00 | | 2016-01-28 | 1,59 | 6.391.600 | 1,67 | 1,59 | 1,64 | 00:00:00 | | 2016-01-29 | 1,64 | 6.455.400 | 1,68 | 1,58 | 1,59 | 00:00:00 | | 2016-02-02 | 1,65 | 5.787.700 | 1,74 | 1,62 | 1,69 | 00:00:00 | | 2016-02-03 | 1,82 | 14.199.000 | 1,82 | 1,67 | 1,68 | 00:00:00 | | 2016-02-04 | 2,03 | 20.817.700 | 2,14 | 1,87 | 1,87 | 00:00:00 | | 2016-02-05 | 2,30 | 19.840.100 | 2,35 | 1,92 | 1,96 | 00:00:00 | | 2016-02-09 | 2,43 | 30.963.700 | 2,59 | 2,37 | 2,49 | 00:00:00 | | 2016-02-10 | 2,57 | 17.174.300 | 2,58 | 2,30 | 2,38 | 00:00:00 | | 2016-02-16 | 2,72 | 26.851.800 | 3,02 | 2,71 | 2,76 | 00:00:00 | | 2016-02-17 | 2,81 | 16.404.600 | 2,84 | 2,66 | 2,77 | 00:00:00 | | 2016-02-18 | 3,02 | 22.823.000 | 3,15 | 2,72 | 2,74 | 00:00:00 | | 2016-02-19 | 2,97 | 14.077.900 | 3,11 | 2,92 | 2,97 | 00:00:00 | | 2016-02-23 | 3,07 | 10.952.900 | 3,12 | 3,01 | 3,06 | 00:00:00 | | 2016-02-24 | 3,18 | 18.468.300 | 3,36 | 3,08 | 3,20 | 00:00:00 | | 2016-02-29 | 2,94 | 15.378.800 | 3,00 | 2,91 | 2,94 | 00:00:00 | | 2016-03-01 | 2,88 | 19.958.500 | 2,99 | 2,82 | 2,98 | 00:00:00 | | 2016-03-02 | 2,90 | 13.756.800 | 2,94 | 2,84 | 2,87 | 00:00:00 | | 2016-03-07 | 3,02 | 21.593.600 | 3,13 | 2,97 | 3,08 | 00:00:00 | | 2016-03-10 | 3,02 | 15.016.900 | 3,06 | 2,87 | 2,89 | 00:00:00 | | 2016-03-11 | 2,95 | 11.350.700 | 3,11 | 2,93 | 3,01 | 00:00:00 | | 2016-03-21 | 3,16 | 10.070.600 | 3,22 | 3,07 | 3,08 | 00:00:00 | | 2016-03-22 | 3,17 | 13.849.200 | 3,26 | 3,14 | 3,20 | 00:00:00 | | 2016-03-28 | 3,02 | 5.975.100 | 3,06 | 2,93 | 3,02 | 00:00:00 | | 2016-03-29 | 3,36 | 19.258.200 | 3,38 | 3,02 | 3,02 | 00:00:00 | | 2016-03-30 | 3,44 | 24.596.100 | 3,45 | 3,25 | 3,37 | 00:00:00 | | 2016-03-31 | 3,40 | 17.867.500 | 3,58 | 3,40 | 3,51 | 00:00:00 | | 2016-04-01 | 3,48 | 14.128.500 | 3,49 | 3,21 | 3,26 | 00:00:00 | | 2016-04-04 | 3,41 | 12.880.800 | 3,47 | 3,31 | 3,45 | 00:00:00 | | 2016-04-05 | 3,53 | 14.137.100 | 3,55 | 3,39 | 3,48 | 00:00:00 | | 2016-04-06 | 3,58 | 15.124.700 | 3,58 | 3,45 | 3,49 | 00:00:00 | | 2016-04-07 | 3,79 | 22.451.300 | 3,85 | 3,66 | 3,67 | 00:00:00 | | 2016-04-08 | 3,91 | 17.374.800 | 3,96 | 3,81 | 3,82 | 00:00:00 | | 2016-04-12 | 4,46 | 21.585.900 | 4,47 | 4,15 | 4,25 | 00:00:00 | | 2016-04-13 | 4,33 | 21.919.000 | 4,49 | 4,21 | 4,24 | 00:00:00 | | 2016-04-14 | 4,13 | 19.713.500 | 4,36 | 3,98 | 4,29 | 00:00:00 | | 2016-04-15 | 4,25 | 8.845.200 | 4,30 | 4,10 | 4,18 | 00:00:00 | | 2016-04-18 | 4,32 | 9.261.500 | 4,38 | 4,25 | 4,36 | 00:00:00 | | 2016-04-19 | 4,58 | 13.363.300 | 4,61 | 4,42 | 4,44 | 00:00:00 | | 2016-04-20 | 4,51 | 22.932.900 | 4,78 | 4,48 | 4,65 | 00:00:00 | | 2016-04-25 | 4,63 | 10.433.800 | 4,70 | 4,52 | 4,64 | 00:00:00 | | 2016-04-26 | 4,68 | 10.439.700 | 4,74 | 4,57 | 4,68 | 00:00:00 | | 2016-04-27 | 4,70 | 14.814.100 | 4,76 | 4,60 | 4,73 | 00:00:00 | | 2016-05-02 | 5,64 | 20.853.800 | 5,82 | 5,55 | 5,79 | 00:00:00 | | 2016-05-03 | 5,41 | 22.553.000 | 5,70 | 5,35 | 5,56 | 00:00:00 | | 2016-05-04 | 5,07 | 19.697.800 | 5,46 | 5,03 | 5,28 | 00:00:00 | | 2016-05-06 | 5,59 | 23.206.900 | 5,77 | 5,39 | 5,43 | 00:00:00 | | 2016-05-10 | 5,52 | 16.556.000 | 5,58 | 5,09 | 5,19 | 00:00:00 | | 2016-05-11 | 5,25 | 29.568.400 | 5,80 | 4,93 | 5,79 | 00:00:00 | | 2016-05-12 | 5,09 | 14.842.400 | 5,33 | 5,01 | 5,28 | 00:00:00 | | 2016-05-13 | 5,18 | 16.204.200 | 5,32 | 5,08 | 5,14 | 00:00:00 | | 2016-05-17 | 5,32 | 11.208.400 | 5,47 | 5,17 | 5,27 | 00:00:00 | | 2016-05-18 | 4,91 | 17.530.700 | 5,38 | 4,87 | 5,20 | 00:00:00 | | 2016-05-26 | 4,51 | 10.508.900 | 4,67 | 4,48 | 4,61 | 00:00:00 | | 2016-05-27 | 4,23 | 17.676.200 | 4,56 | 4,22 | 4,48 | 00:00:00 | | 2016-06-03 | 4,97 | 17.780.900 | 5,02 | 4,65 | 4,68 | 00:00:00 | | 2016-06-07 | 4,93 | 10.599.200 | 4,97 | 4,87 | 4,92 | 00:00:00 | | 2016-06-08 | 5,19 | 14.509.500 | 5,26 | 5,14 | 5,19 | 00:00:00 | | 2016-06-09 | 5,31 | 13.979.000 | 5,33 | 5,11 | 5,16 | 00:00:00 | | 2016-06-10 | 5,18 | 16.060.800 | 5,49 | 5,13 | 5,36 | 00:00:00 | | 2016-06-13 | 5,16 | 14.129.400 | 5,36 | 5,03 | 5,34 | 00:00:00 | | 2016-06-16 | 5,01 | 17.916.400 | 5,44 | 4,98 | 5,44 | 00:00:00 | | 2016-06-17 | 4,98 | 42.279.000 | 5,17 | 4,87 | 5,12 | 00:00:00 | | 2016-06-20 | 4,88 | 13.398.400 | 4,93 | 4,70 | 4,78 | 00:00:00 | | 2016-06-23 | 4,90 | 8.693.200 | 4,96 | 4,83 | 4,87 | 00:00:00 | | 2016-06-24 | 5,11 | 23.170.400 | 5,49 | 4,96 | 5,48 | 00:00:00 | | 2016-06-27 | 5,15 | 15.860.900 | 5,25 | 4,97 | 5,14 | 00:00:00 | | 2016-06-28 | 4,96 | 15.571.600 | 5,11 | 4,95 | 5,02 | 00:00:00 | | 2016-06-29 | 5,03 | 14.480.400 | 5,15 | 5,02 | 5,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
