|
 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 | | 2018-05-07 | 4,03 | 7.140.511 | 4,09 | 4,00 | 4,03 | 00:00:00 | | 2018-05-08 | 4,12 | 10.472.715 | 4,12 | 3,93 | 4,01 | 00:00:00 | | 2018-05-09 | 3,67 | 25.608.762 | 3,87 | 3,53 | 3,85 | 00:00:00 | | 2018-05-10 | 3,74 | 10.967.902 | 3,81 | 3,72 | 3,75 | 00:00:00 | | 2018-05-11 | 3,74 | 6.986.746 | 3,76 | 3,71 | 3,75 | 00:00:00 | | 2018-05-14 | 3,72 | 6.693.777 | 3,79 | 3,70 | 3,74 | 00:00:00 | | 2018-05-15 | 3,64 | 11.632.795 | 3,66 | 3,60 | 3,64 | 00:00:00 | | 2018-05-16 | 3,56 | 7.643.534 | 3,66 | 3,56 | 3,64 | 00:00:00 | | 2018-05-17 | 3,56 | 8.614.854 | 3,60 | 3,50 | 3,59 | 00:00:00 | | 2018-05-18 | 3,59 | 7.547.138 | 3,62 | 3,52 | 3,55 | 00:00:00 | | 2018-05-21 | 3,62 | 5.768.956 | 3,63 | 3,56 | 3,58 | 00:00:00 | | 2018-05-22 | 3,58 | 3.940.446 | 3,66 | 3,57 | 3,63 | 00:00:00 | | 2018-05-23 | 3,60 | 4.359.749 | 3,62 | 3,56 | 3,57 | 00:00:00 | | 2018-05-24 | 3,64 | 4.868.924 | 3,67 | 3,60 | 3,62 | 00:00:00 | | 2018-05-25 | 3,60 | 5.156.776 | 3,64 | 3,57 | 3,64 | 00:00:00 | | 2018-05-29 | 3,57 | 6.805.361 | 3,63 | 3,54 | 3,56 | 00:00:00 | | 2018-05-30 | 3,63 | 4.399.166 | 3,67 | 3,56 | 3,59 | 00:00:00 | | 2018-05-31 | 3,60 | 3.981.384 | 3,66 | 3,60 | 3,65 | 00:00:00 | | 2018-06-01 | 3,58 | 6.712.856 | 3,62 | 3,55 | 3,58 | 00:00:00 | | 2018-06-04 | 3,55 | 2.949.149 | 3,61 | 3,55 | 3,60 | 00:00:00 | | 2018-06-05 | 3,57 | 4.501.936 | 3,62 | 3,53 | 3,58 | 00:00:00 | | 2018-06-06 | 3,58 | 8.191.552 | 3,62 | 3,55 | 3,60 | 00:00:00 | | 2018-06-07 | 3,55 | 6.535.500 | 3,59 | 3,53 | 3,57 | 00:00:00 | | 2018-06-08 | 3,58 | 4.122.300 | 3,59 | 3,53 | 3,54 | 00:00:00 | | 2018-06-11 | 3,64 | 6.023.415 | 3,66 | 3,57 | 3,57 | 00:00:00 | | 2018-06-12 | 3,71 | 6.700.701 | 3,75 | 3,63 | 3,63 | 00:00:00 | | 2018-06-13 | 3,72 | 6.030.805 | 3,76 | 3,66 | 3,71 | 00:00:00 | | 2018-06-14 | 3,79 | 5.809.952 | 3,80 | 3,73 | 3,76 | 00:00:00 | | 2018-06-15 | 3,72 | 18.873.113 | 3,74 | 3,65 | 3,71 | 00:00:00 | | 2018-06-18 | 3,73 | 3.954.583 | 3,75 | 3,68 | 3,69 | 00:00:00 | | 2018-06-19 | 3,73 | 4.386.302 | 3,78 | 3,69 | 3,70 | 00:00:00 | | 2018-06-20 | 3,70 | 3.993.820 | 3,76 | 3,69 | 3,71 | 00:00:00 | | 2018-06-21 | 3,69 | 4.546.870 | 3,75 | 3,68 | 3,68 | 00:00:00 | | 2018-06-22 | 3,72 | 5.053.425 | 3,78 | 3,71 | 3,72 | 00:00:00 | | 2018-06-25 | 3,67 | 4.960.827 | 3,75 | 3,67 | 3,72 | 00:00:00 | | 2018-06-26 | 3,74 | 6.875.007 | 3,78 | 3,63 | 3,65 | 00:00:00 | | 2018-06-27 | 3,67 | 6.720.352 | 3,77 | 3,66 | 3,68 | 00:00:00 | | 2018-06-28 | 3,67 | 4.217.532 | 3,70 | 3,64 | 3,66 | 00:00:00 | | 2018-06-29 | 3,76 | 6.811.301 | 3,79 | 3,68 | 3,68 | 00:00:00 | | 2018-07-02 | 3,72 | 4.038.893 | 3,82 | 3,70 | 3,71 | 00:00:00 | | 2018-07-03 | 3,84 | 7.509.622 | 3,89 | 3,75 | 3,75 | 00:00:00 | | 2018-07-05 | 3,87 | 8.736.471 | 3,89 | 3,83 | 3,87 | 00:00:00 | | 2018-07-06 | 3,93 | 6.454.871 | 3,94 | 3,85 | 3,85 | 00:00:00 | | 2018-07-09 | 3,88 | 5.486.210 | 3,98 | 3,88 | 3,95 | 00:00:00 | | 2018-07-10 | 3,88 | 2.098.091 | 3,90 | 3,83 | 3,86 | 00:00:00 | | 2018-07-11 | 3,78 | 5.100.515 | 3,88 | 3,74 | 3,83 | 00:00:00 | | 2018-07-12 | 3,79 | 4.503.142 | 3,86 | 3,77 | 3,79 | 00:00:00 | | 2018-07-13 | 3,77 | 3.247.618 | 3,81 | 3,70 | 3,73 | 00:00:00 | | 2018-07-16 | 3,73 | 3.171.065 | 3,79 | 3,73 | 3,74 | 00:00:00 | | 2018-07-17 | 3,76 | 5.302.878 | 3,79 | 3,69 | 3,71 | 00:00:00 | | 2018-07-18 | 3,71 | 4.762.584 | 3,79 | 3,70 | 3,74 | 00:00:00 | | 2018-07-19 | 3,64 | 8.441.643 | 3,75 | 3,63 | 3,65 | 00:00:00 | | 2018-07-20 | 3,69 | 5.785.867 | 3,73 | 3,66 | 3,68 | 00:00:00 | | 2018-07-23 | 3,64 | 4.841.159 | 3,68 | 3,61 | 3,65 | 00:00:00 | | 2018-07-24 | 3,67 | 6.840.726 | 3,70 | 3,65 | 3,67 | 00:00:00 | | 2018-07-25 | 3,68 | 6.019.684 | 3,70 | 3,60 | 3,68 | 00:00:00 | | 2018-07-26 | 3,59 | 7.363.291 | 3,68 | 3,59 | 3,64 | 00:00:00 | | 2018-07-27 | 3,59 | 5.134.199 | 3,66 | 3,58 | 3,61 | 00:00:00 | | 2018-07-30 | 3,60 | 4.919.217 | 3,63 | 3,57 | 3,59 | 00:00:00 | | 2018-07-31 | 3,60 | 6.340.971 | 3,63 | 3,58 | 3,60 | 00:00:00 | | 2018-08-01 | 3,57 | 3.739.137 | 3,62 | 3,56 | 3,57 | 00:00:00 | | 2018-08-02 | 3,42 | 8.942.505 | 3,55 | 3,40 | 3,53 | 00:00:00 | | 2018-08-03 | 3,43 | 5.804.516 | 3,52 | 3,42 | 3,45 | 00:00:00 | | 2018-08-06 | 3,41 | 3.004.599 | 3,46 | 3,41 | 3,41 | 00:00:00 | | 2018-08-07 | 3,32 | 6.572.309 | 3,45 | 3,32 | 3,45 | 00:00:00 | | 2018-08-08 | 3,30 | 6.569.404 | 3,35 | 3,27 | 3,34 | 00:00:00 | | 2018-08-09 | 3,24 | 7.705.390 | 3,34 | 3,21 | 3,30 | 00:00:00 | | 2018-08-10 | 3,15 | 9.063.084 | 3,25 | 3,14 | 3,25 | 00:00:00 | | 2018-08-13 | 3,11 | 10.895.742 | 3,15 | 3,06 | 3,13 | 00:00:00 | | 2018-08-14 | 3,08 | 5.284.969 | 3,14 | 3,06 | 3,12 | 00:00:00 | | 2018-08-15 | 2,86 | 16.778.829 | 3,04 | 2,78 | 3,03 | 00:00:00 | | 2018-08-16 | 2,81 | 10.831.202 | 2,93 | 2,79 | 2,88 | 00:00:00 | | 2018-08-17 | 2,89 | 14.462.548 | 2,98 | 2,83 | 2,83 | 00:00:00 | | 2018-08-20 | 2,87 | 12.981.024 | 2,93 | 2,82 | 2,87 | 00:00:00 | | 2018-08-21 | 2,87 | 7.360.387 | 2,90 | 2,82 | 2,87 | 00:00:00 | | 2018-08-22 | 2,91 | 6.510.689 | 2,94 | 2,87 | 2,89 | 00:00:00 | | 2018-08-23 | 2,89 | 7.758.636 | 2,93 | 2,85 | 2,93 | 00:00:00 | | 2018-08-24 | 2,99 | 8.968.710 | 3,05 | 2,91 | 2,92 | 00:00:00 | | 2018-08-27 | 3,02 | 6.018.735 | 3,08 | 3,00 | 3,00 | 00:00:00 | | 2018-08-28 | 2,97 | 6.981.526 | 3,08 | 2,96 | 3,06 | 00:00:00 | | 2018-08-29 | 3,03 | 5.597.647 | 3,05 | 2,97 | 2,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
