|
 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 2024-06-12 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-01-10 | 4,13 | 9.025.969 | 4,23 | 4,11 | 4,22 | 00:00:00 | | 2018-01-11 | 4,16 | 11.767.518 | 4,20 | 4,06 | 4,14 | 00:00:00 | | 2018-01-12 | 4,34 | 13.440.213 | 4,34 | 4,18 | 4,22 | 00:00:00 | | 2018-01-16 | 4,46 | 21.381.963 | 4,55 | 4,37 | 4,50 | 00:00:00 | | 2018-01-17 | 4,37 | 27.706.624 | 4,49 | 4,34 | 4,43 | 00:00:00 | | 2018-01-18 | 4,25 | 7.842.874 | 4,37 | 4,23 | 4,35 | 00:00:00 | | 2018-01-19 | 4,20 | 5.882.623 | 4,28 | 4,19 | 4,25 | 00:00:00 | | 2018-01-22 | 4,32 | 8.218.923 | 4,33 | 4,20 | 4,25 | 00:00:00 | | 2018-01-23 | 4,54 | 12.881.871 | 4,55 | 4,24 | 4,27 | 00:00:00 | | 2018-01-24 | 4,61 | 20.684.902 | 4,78 | 4,52 | 4,69 | 00:00:00 | | 2018-01-25 | 4,46 | 13.565.550 | 4,65 | 4,42 | 4,65 | 00:00:00 | | 2018-01-26 | 4,50 | 6.236.210 | 4,55 | 4,46 | 4,48 | 00:00:00 | | 2018-01-29 | 4,32 | 9.083.301 | 4,52 | 4,31 | 4,45 | 00:00:00 | | 2018-01-30 | 4,26 | 8.056.318 | 4,38 | 4,24 | 4,35 | 00:00:00 | | 2018-01-31 | 4,33 | 7.767.762 | 4,37 | 4,23 | 4,31 | 00:00:00 | | 2018-02-01 | 4,34 | 6.975.798 | 4,40 | 4,28 | 4,32 | 00:00:00 | | 2018-02-02 | 4,10 | 10.276.889 | 4,27 | 4,08 | 4,22 | 00:00:00 | | 2018-02-05 | 4,09 | 10.705.163 | 4,14 | 4,02 | 4,08 | 00:00:00 | | 2018-02-06 | 3,99 | 12.055.109 | 4,13 | 3,95 | 4,02 | 00:00:00 | | 2018-02-07 | 3,95 | 12.516.826 | 4,05 | 3,88 | 3,95 | 00:00:00 | | 2018-02-08 | 3,95 | 9.663.912 | 4,04 | 3,91 | 3,95 | 00:00:00 | | 2018-02-09 | 3,88 | 13.217.818 | 3,96 | 3,77 | 3,95 | 00:00:00 | | 2018-02-12 | 4,00 | 9.403.805 | 4,02 | 3,87 | 3,88 | 00:00:00 | | 2018-02-13 | 3,93 | 6.411.542 | 4,04 | 3,90 | 4,00 | 00:00:00 | | 2018-02-14 | 4,27 | 21.444.306 | 4,30 | 3,91 | 3,93 | 00:00:00 | | 2018-02-15 | 3,98 | 23.450.217 | 4,23 | 3,84 | 4,20 | 00:00:00 | | 2018-02-16 | 3,94 | 10.372.757 | 3,99 | 3,90 | 3,96 | 00:00:00 | | 2018-02-20 | 3,79 | 13.836.230 | 3,94 | 3,78 | 3,89 | 00:00:00 | | 2018-02-21 | 3,71 | 14.751.113 | 3,84 | 3,70 | 3,82 | 00:00:00 | | 2018-02-22 | 3,63 | 8.451.137 | 3,74 | 3,62 | 3,72 | 00:00:00 | | 2018-02-23 | 3,59 | 7.779.251 | 3,65 | 3,58 | 3,62 | 00:00:00 | | 2018-02-26 | 3,61 | 8.032.977 | 3,69 | 3,59 | 3,61 | 00:00:00 | | 2018-02-27 | 3,57 | 8.882.267 | 3,61 | 3,48 | 3,58 | 00:00:00 | | 2018-02-28 | 3,58 | 9.429.358 | 3,61 | 3,55 | 3,57 | 00:00:00 | | 2018-03-01 | 3,66 | 10.810.748 | 3,71 | 3,50 | 3,54 | 00:00:00 | | 2018-03-02 | 3,64 | 8.248.547 | 3,74 | 3,61 | 3,71 | 00:00:00 | | 2018-03-05 | 3,62 | 6.378.246 | 3,65 | 3,57 | 3,64 | 00:00:00 | | 2018-03-06 | 3,72 | 10.684.326 | 3,74 | 3,66 | 3,70 | 00:00:00 | | 2018-03-07 | 3,63 | 8.503.507 | 3,75 | 3,60 | 3,70 | 00:00:00 | | 2018-03-08 | 3,62 | 6.841.506 | 3,66 | 3,56 | 3,63 | 00:00:00 | | 2018-03-09 | 3,57 | 8.956.601 | 3,63 | 3,54 | 3,61 | 00:00:00 | | 2018-03-12 | 3,59 | 9.175.719 | 3,60 | 3,51 | 3,53 | 00:00:00 | | 2018-03-13 | 3,59 | 7.235.305 | 3,66 | 3,57 | 3,64 | 00:00:00 | | 2018-03-14 | 3,65 | 8.795.369 | 3,70 | 3,60 | 3,61 | 00:00:00 | | 2018-03-15 | 3,65 | 7.021.691 | 3,66 | 3,59 | 3,65 | 00:00:00 | | 2018-03-16 | 3,62 | 17.125.136 | 3,69 | 3,58 | 3,64 | 00:00:00 | | 2018-03-19 | 3,66 | 8.647.793 | 3,68 | 3,60 | 3,64 | 00:00:00 | | 2018-03-20 | 3,60 | 6.879.515 | 3,67 | 3,57 | 3,66 | 00:00:00 | | 2018-03-21 | 3,70 | 15.645.174 | 3,74 | 3,62 | 3,64 | 00:00:00 | | 2018-03-22 | 3,63 | 10.226.700 | 3,74 | 3,61 | 3,70 | 00:00:00 | | 2018-03-23 | 3,84 | 13.263.225 | 3,89 | 3,69 | 3,70 | 00:00:00 | | 2018-03-26 | 3,99 | 16.095.375 | 4,02 | 3,87 | 3,88 | 00:00:00 | | 2018-03-27 | 3,96 | 10.415.481 | 3,99 | 3,89 | 3,92 | 00:00:00 | | 2018-03-28 | 3,88 | 8.417.873 | 3,98 | 3,85 | 3,91 | 00:00:00 | | 2018-03-29 | 3,95 | 11.441.557 | 3,97 | 3,87 | 3,89 | 00:00:00 | | 2018-04-02 | 3,97 | 9.168.849 | 4,00 | 3,93 | 3,99 | 00:00:00 | | 2018-04-03 | 3,96 | 10.772.777 | 4,02 | 3,87 | 3,92 | 00:00:00 | | 2018-04-04 | 3,94 | 9.776.962 | 4,01 | 3,92 | 3,99 | 00:00:00 | | 2018-04-05 | 3,96 | 10.659.130 | 3,97 | 3,89 | 3,90 | 00:00:00 | | 2018-04-06 | 3,96 | 12.323.827 | 4,04 | 3,93 | 3,98 | 00:00:00 | | 2018-04-09 | 3,62 | 21.790.062 | 3,87 | 3,58 | 3,80 | 00:00:00 | | 2018-04-10 | 3,67 | 11.165.374 | 3,72 | 3,57 | 3,61 | 00:00:00 | | 2018-04-11 | 3,78 | 17.243.873 | 3,83 | 3,73 | 3,74 | 00:00:00 | | 2018-04-12 | 3,80 | 7.140.149 | 3,82 | 3,69 | 3,73 | 00:00:00 | | 2018-04-13 | 3,82 | 7.537.216 | 3,90 | 3,80 | 3,83 | 00:00:00 | | 2018-04-16 | 3,84 | 12.598.491 | 3,88 | 3,81 | 3,85 | 00:00:00 | | 2018-04-17 | 3,87 | 8.908.403 | 3,93 | 3,81 | 3,82 | 00:00:00 | | 2018-04-18 | 3,90 | 11.439.528 | 4,00 | 3,89 | 3,94 | 00:00:00 | | 2018-04-19 | 3,86 | 6.421.891 | 3,93 | 3,83 | 3,89 | 00:00:00 | | 2018-04-20 | 3,87 | 5.620.229 | 3,88 | 3,78 | 3,83 | 00:00:00 | | 2018-04-23 | 3,87 | 7.149.723 | 3,90 | 3,79 | 3,80 | 00:00:00 | | 2018-04-24 | 3,91 | 5.752.235 | 3,93 | 3,86 | 3,87 | 00:00:00 | | 2018-04-25 | 3,90 | 6.636.274 | 3,92 | 3,85 | 3,87 | 00:00:00 | | 2018-04-26 | 3,91 | 7.971.655 | 3,98 | 3,90 | 3,91 | 00:00:00 | | 2018-04-27 | 3,96 | 3.457.406 | 3,97 | 3,92 | 3,92 | 00:00:00 | | 2018-04-30 | 3,88 | 7.900.288 | 3,95 | 3,87 | 3,92 | 00:00:00 | | 2018-05-01 | 3,94 | 8.913.619 | 3,96 | 3,83 | 3,87 | 00:00:00 | | 2018-05-02 | 3,94 | 8.407.613 | 4,02 | 3,93 | 3,96 | 00:00:00 | | 2018-05-03 | 4,01 | 7.182.613 | 4,04 | 3,97 | 4,01 | 00:00:00 | | 2018-05-04 | 4,03 | 8.740.436 | 4,06 | 3,95 | 3,98 | 00:00:00 | | 2018-05-07 | 4,03 | 7.140.511 | 4,09 | 4,00 | 4,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
