|
 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 | | 2017-02-27 | 3,59 | 14.741.900 | 3,94 | 3,56 | 3,81 | 00:00:00 | | 2017-03-02 | 3,33 | 15.653.400 | 3,46 | 3,31 | 3,41 | 00:00:00 | | 2017-03-03 | 3,37 | 15.906.000 | 3,41 | 3,27 | 3,29 | 00:00:00 | | 2017-03-06 | 3,31 | 9.576.400 | 3,39 | 3,23 | 3,36 | 00:00:00 | | 2017-03-07 | 3,26 | 9.078.500 | 3,32 | 3,20 | 3,27 | 00:00:00 | | 2017-03-08 | 3,25 | 7.973.900 | 3,31 | 3,20 | 3,21 | 00:00:00 | | 2017-03-29 | 3,47 | 8.238.600 | 3,50 | 3,36 | 3,39 | 00:00:00 | | 2017-03-30 | 3,48 | 7.288.400 | 3,53 | 3,44 | 3,44 | 00:00:00 | | 2017-04-04 | 3,58 | 7.445.700 | 3,60 | 3,51 | 3,58 | 00:00:00 | | 2017-04-05 | 3,60 | 12.118.800 | 3,62 | 3,48 | 3,50 | 00:00:00 | | 2017-04-10 | 3,59 | 6.909.400 | 3,61 | 3,50 | 3,54 | 00:00:00 | | 2017-04-17 | 3,85 | 8.763.800 | 3,90 | 3,77 | 3,79 | 00:00:00 | | 2017-04-18 | 3,85 | 9.146.700 | 3,86 | 3,77 | 3,82 | 00:00:00 | | 2017-04-21 | 3,86 | 16.015.200 | 3,87 | 3,74 | 3,78 | 00:00:00 | | 2017-05-08 | 3,81 | 7.491.400 | 3,82 | 3,73 | 3,80 | 00:00:00 | | 2017-05-09 | 3,75 | 12.349.881 | 3,78 | 3,67 | 3,75 | 00:00:00 | | 2017-05-10 | 3,90 | 14.120.952 | 3,95 | 3,81 | 3,82 | 00:00:00 | | 2017-05-11 | 4,10 | 17.286.770 | 4,13 | 3,92 | 3,93 | 00:00:00 | | 2017-05-12 | 4,14 | 13.173.660 | 4,22 | 4,12 | 4,12 | 00:00:00 | | 2017-05-15 | 4,17 | 12.574.117 | 4,23 | 4,09 | 4,18 | 00:00:00 | | 2017-05-16 | 4,20 | 9.985.586 | 4,26 | 4,13 | 4,16 | 00:00:00 | | 2017-05-17 | 4,28 | 14.314.472 | 4,38 | 4,25 | 4,28 | 00:00:00 | | 2017-05-18 | 4,21 | 19.531.056 | 4,31 | 4,17 | 4,25 | 00:00:00 | | 2017-05-19 | 4,25 | 11.340.047 | 4,28 | 4,21 | 4,26 | 00:00:00 | | 2017-05-22 | 4,23 | 6.542.184 | 4,31 | 4,21 | 4,25 | 00:00:00 | | 2017-05-23 | 4,17 | 13.616.250 | 4,32 | 4,16 | 4,27 | 00:00:00 | | 2017-05-24 | 4,24 | 13.353.024 | 4,24 | 4,05 | 4,17 | 00:00:00 | | 2017-05-25 | 4,20 | 7.247.582 | 4,25 | 4,15 | 4,22 | 00:00:00 | | 2017-05-26 | 4,22 | 7.773.165 | 4,28 | 4,18 | 4,28 | 00:00:00 | | 2017-05-30 | 4,24 | 11.519.756 | 4,37 | 4,20 | 4,20 | 00:00:00 | | 2017-05-31 | 4,31 | 12.778.131 | 4,36 | 4,17 | 4,24 | 00:00:00 | | 2017-06-01 | 4,31 | 10.263.764 | 4,38 | 4,26 | 4,29 | 00:00:00 | | 2017-06-02 | 4,31 | 9.677.322 | 4,38 | 4,30 | 4,36 | 00:00:00 | | 2017-06-05 | 4,24 | 11.485.731 | 4,33 | 4,19 | 4,31 | 00:00:00 | | 2017-06-06 | 4,63 | 22.619.252 | 4,63 | 4,31 | 4,33 | 00:00:00 | | 2017-06-07 | 4,64 | 19.026.267 | 4,66 | 4,50 | 4,56 | 00:00:00 | | 2017-06-08 | 4,45 | 18.072.468 | 4,59 | 4,35 | 4,56 | 00:00:00 | | 2017-06-09 | 4,33 | 13.287.715 | 4,42 | 4,30 | 4,37 | 00:00:00 | | 2017-06-12 | 4,30 | 11.111.671 | 4,41 | 4,27 | 4,32 | 00:00:00 | | 2017-06-13 | 4,27 | 12.505.902 | 4,32 | 4,21 | 4,29 | 00:00:00 | | 2017-06-14 | 4,13 | 15.650.469 | 4,41 | 4,10 | 4,37 | 00:00:00 | | 2017-06-15 | 4,09 | 9.344.230 | 4,12 | 4,03 | 4,09 | 00:00:00 | | 2017-06-16 | 4,09 | 14.906.360 | 4,16 | 4,07 | 4,13 | 00:00:00 | | 2017-06-19 | 4,04 | 8.052.189 | 4,11 | 4,02 | 4,06 | 00:00:00 | | 2017-06-20 | 3,96 | 10.032.906 | 4,08 | 3,92 | 4,01 | 00:00:00 | | 2017-06-21 | 4,03 | 10.059.161 | 4,07 | 3,93 | 3,95 | 00:00:00 | | 2017-06-22 | 4,12 | 8.679.351 | 4,15 | 4,07 | 4,12 | 00:00:00 | | 2017-06-23 | 4,24 | 9.054.904 | 4,25 | 4,11 | 4,14 | 00:00:00 | | 2017-06-26 | 4,24 | 7.739.883 | 4,29 | 4,16 | 4,18 | 00:00:00 | | 2017-06-27 | 4,12 | 7.727.741 | 4,30 | 4,11 | 4,28 | 00:00:00 | | 2017-06-28 | 4,11 | 8.750.516 | 4,19 | 4,06 | 4,17 | 00:00:00 | | 2017-06-29 | 4,00 | 13.190.315 | 4,11 | 3,99 | 4,06 | 00:00:00 | | 2017-06-30 | 4,07 | 8.796.468 | 4,12 | 3,99 | 4,02 | 00:00:00 | | 2017-07-03 | 3,97 | 3.766.117 | 4,01 | 3,95 | 3,97 | 00:00:00 | | 2017-07-05 | 3,96 | 14.999.994 | 3,99 | 3,87 | 3,94 | 00:00:00 | | 2017-07-06 | 3,91 | 7.558.523 | 3,96 | 3,88 | 3,95 | 00:00:00 | | 2017-07-07 | 3,84 | 12.680.454 | 3,89 | 3,73 | 3,88 | 00:00:00 | | 2017-07-10 | 4,01 | 9.823.689 | 4,01 | 3,76 | 3,81 | 00:00:00 | | 2017-07-11 | 3,99 | 6.655.770 | 4,00 | 3,91 | 3,99 | 00:00:00 | | 2017-07-12 | 3,90 | 12.676.091 | 4,05 | 3,89 | 4,03 | 00:00:00 | | 2017-07-13 | 3,81 | 11.008.594 | 3,91 | 3,78 | 3,87 | 00:00:00 | | 2017-07-14 | 3,90 | 10.134.672 | 3,98 | 3,89 | 3,90 | 00:00:00 | | 2017-07-17 | 3,99 | 5.324.990 | 4,03 | 3,94 | 3,97 | 00:00:00 | | 2017-07-18 | 4,06 | 8.125.675 | 4,11 | 4,02 | 4,06 | 00:00:00 | | 2017-07-19 | 4,13 | 6.771.311 | 4,16 | 4,04 | 4,09 | 00:00:00 | | 2017-07-20 | 4,15 | 8.012.150 | 4,21 | 4,11 | 4,12 | 00:00:00 | | 2017-07-21 | 4,22 | 10.567.384 | 4,24 | 4,15 | 4,18 | 00:00:00 | | 2017-07-24 | 4,12 | 6.441.284 | 4,25 | 4,08 | 4,25 | 00:00:00 | | 2017-07-25 | 4,11 | 11.705.492 | 4,18 | 4,07 | 4,12 | 00:00:00 | | 2017-07-26 | 4,27 | 13.671.369 | 4,35 | 4,08 | 4,09 | 00:00:00 | | 2017-07-27 | 4,12 | 15.539.046 | 4,35 | 4,10 | 4,35 | 00:00:00 | | 2017-07-28 | 4,21 | 10.038.834 | 4,25 | 4,14 | 4,17 | 00:00:00 | | 2017-07-31 | 4,12 | 11.212.405 | 4,24 | 4,11 | 4,21 | 00:00:00 | | 2017-08-01 | 4,12 | 16.249.040 | 4,18 | 4,06 | 4,12 | 00:00:00 | | 2017-08-02 | 4,12 | 15.447.171 | 4,23 | 4,07 | 4,09 | 00:00:00 | | 2017-08-03 | 4,32 | 16.868.866 | 4,45 | 4,19 | 4,27 | 00:00:00 | | 2017-08-04 | 4,18 | 16.249.040 | 4,31 | 4,10 | 4,28 | 00:00:00 | | 2017-08-07 | 4,13 | 8.508.655 | 4,23 | 4,11 | 4,15 | 00:00:00 | | 2017-08-08 | 4,13 | 12.200.078 | 4,22 | 4,09 | 4,18 | 00:00:00 | | 2017-08-09 | 4,19 | 15.652.702 | 4,31 | 4,16 | 4,23 | 00:00:00 | | 2017-08-10 | 4,25 | 8.353.955 | 4,29 | 4,22 | 4,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
