|
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 2024-05-16 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2018-08-29 | 3,03 | 5.597.647 | 3,05 | 2,97 | 2,97 | 00:00:00 | 2018-08-30 | 2,99 | 5.156.527 | 3,02 | 2,97 | 3,00 | 00:00:00 | 2018-08-31 | 3,00 | 10.414.084 | 3,09 | 2,99 | 3,01 | 00:00:00 | 2018-09-04 | 2,83 | 9.647.596 | 2,99 | 2,81 | 2,97 | 00:00:00 | 2018-09-05 | 2,80 | 5.081.441 | 2,86 | 2,78 | 2,85 | 00:00:00 | 2018-09-06 | 2,80 | 6.078.444 | 2,91 | 2,79 | 2,84 | 00:00:00 | 2018-09-07 | 2,81 | 2.616.865 | 2,86 | 2,75 | 2,79 | 00:00:00 | 2018-09-10 | 2,74 | 7.450.028 | 2,86 | 2,72 | 2,82 | 00:00:00 | 2018-09-11 | 2,73 | 7.123.478 | 2,75 | 2,67 | 2,72 | 00:00:00 | 2018-09-12 | 2,82 | 10.523.792 | 2,88 | 2,70 | 2,71 | 00:00:00 | 2018-09-13 | 2,88 | 11.440.847 | 2,91 | 2,78 | 2,87 | 00:00:00 | 2018-09-14 | 2,89 | 14.663.247 | 2,97 | 2,86 | 2,90 | 00:00:00 | 2018-09-17 | 3,01 | 13.988.512 | 3,05 | 2,90 | 2,92 | 00:00:00 | 2018-09-18 | 3,01 | 7.222.475 | 3,07 | 2,98 | 3,04 | 00:00:00 | 2018-09-19 | 3,03 | 9.979.080 | 3,09 | 2,99 | 3,01 | 00:00:00 | 2018-09-20 | 3,01 | 8.106.448 | 3,09 | 2,94 | 3,07 | 00:00:00 | 2018-09-21 | 2,95 | 23.375.668 | 3,03 | 2,90 | 2,95 | 00:00:00 | 2018-09-24 | 2,94 | 9.836.581 | 3,03 | 2,93 | 2,99 | 00:00:00 | 2018-09-25 | 2,97 | 7.350.774 | 3,03 | 2,95 | 2,96 | 00:00:00 | 2018-09-26 | 2,83 | 17.015.923 | 2,97 | 2,78 | 2,97 | 00:00:00 | 2018-09-27 | 2,75 | 3.362.432 | 2,81 | 2,75 | 2,78 | 00:00:00 | 2018-09-28 | 2,70 | 15.250.854 | 2,80 | 2,69 | 2,76 | 00:00:00 | 2018-10-01 | 2,75 | 13.083.542 | 2,79 | 2,67 | 2,70 | 00:00:00 | 2018-10-02 | 2,81 | 15.155.855 | 2,88 | 2,79 | 2,80 | 00:00:00 | 2018-10-03 | 2,78 | 8.963.146 | 2,84 | 2,74 | 2,83 | 00:00:00 | 2018-10-04 | 2,75 | 13.710.834 | 2,83 | 2,73 | 2,78 | 00:00:00 | 2018-10-05 | 2,76 | 13.021.470 | 2,83 | 2,76 | 2,78 | 00:00:00 | 2018-10-08 | 2,79 | 8.493.298 | 2,80 | 2,69 | 2,71 | 00:00:00 | 2018-10-09 | 2,74 | 11.306.074 | 2,81 | 2,71 | 2,79 | 00:00:00 | 2018-10-10 | 2,83 | 16.977.354 | 2,90 | 2,69 | 2,73 | 00:00:00 | 2018-10-11 | 2,96 | 20.516.481 | 3,01 | 2,87 | 2,89 | 00:00:00 | 2018-10-12 | 2,88 | 12.345.771 | 2,95 | 2,81 | 2,95 | 00:00:00 | 2018-10-15 | 2,90 | 14.702.936 | 3,02 | 2,84 | 2,94 | 00:00:00 | 2018-10-16 | 2,89 | 11.303.954 | 2,95 | 2,85 | 2,93 | 00:00:00 | 2018-10-17 | 2,86 | 12.282.982 | 2,96 | 2,85 | 2,90 | 00:00:00 | 2018-10-18 | 2,85 | 11.570.235 | 2,94 | 2,83 | 2,85 | 00:00:00 | 2018-10-19 | 2,90 | 11.018.060 | 2,95 | 2,86 | 2,88 | 00:00:00 | 2018-10-22 | 2,82 | 13.329.186 | 2,90 | 2,78 | 2,89 | 00:00:00 | 2018-10-23 | 2,82 | 17.688.640 | 2,93 | 2,80 | 2,89 | 00:00:00 | 2018-10-24 | 2,76 | 14.205.134 | 2,85 | 2,73 | 2,82 | 00:00:00 | 2018-10-25 | 2,60 | 18.693.064 | 2,78 | 2,58 | 2,73 | 00:00:00 | 2018-10-26 | 2,64 | 17.549.018 | 2,75 | 2,61 | 2,63 | 00:00:00 | 2018-10-29 | 2,63 | 12.779.591 | 2,74 | 2,57 | 2,62 | 00:00:00 | 2018-10-30 | 2,68 | 16.889.827 | 2,69 | 2,59 | 2,61 | 00:00:00 | 2018-10-31 | 2,59 | 12.822.090 | 2,66 | 2,58 | 2,62 | 00:00:00 | 2018-11-01 | 2,76 | 22.323.797 | 2,82 | 2,66 | 2,66 | 00:00:00 | 2018-11-02 | 2,75 | 11.438.851 | 2,80 | 2,72 | 2,77 | 00:00:00 | 2018-11-05 | 2,74 | 14.356.625 | 2,83 | 2,69 | 2,75 | 00:00:00 | 2018-11-06 | 2,70 | 9.339.011 | 2,76 | 2,68 | 2,75 | 00:00:00 | 2018-11-07 | 2,67 | 17.541.163 | 2,74 | 2,64 | 2,72 | 00:00:00 | 2018-11-08 | 2,66 | 24.673.753 | 2,72 | 2,51 | 2,60 | 00:00:00 | 2018-11-09 | 2,59 | 14.953.706 | 2,63 | 2,54 | 2,62 | 00:00:00 | 2018-11-12 | 2,55 | 42.277 | 2,58 | 2,55 | 2,62 | 00:00:00 | 2018-11-13 | 2,43 | 17.208.207 | 2,56 | 2,42 | 2,52 | 00:00:00 | 2018-11-14 | 2,46 | 24.199.891 | 2,50 | 2,38 | 2,44 | 00:00:00 | 2018-11-15 | 2,47 | 11.147.377 | 2,50 | 2,40 | 2,47 | 00:00:00 | 2018-11-16 | 2,56 | 14.485.951 | 2,59 | 2,50 | 2,51 | 00:00:00 | 2018-11-19 | 2,58 | 11.757.929 | 2,67 | 2,56 | 2,59 | 00:00:00 | 2018-11-20 | 2,61 | 11.436.293 | 2,63 | 2,49 | 2,59 | 00:00:00 | 2018-11-21 | 2,69 | 17.291.987 | 2,74 | 2,62 | 2,62 | 00:00:00 | 2018-11-23 | 2,71 | 6.642.077 | 2,73 | 2,62 | 2,65 | 00:00:00 | 2018-11-26 | 2,71 | 3.109.314 | 2,75 | 2,69 | 2,69 | 00:00:00 | 2018-11-27 | 2,58 | 10.076.474 | 2,66 | 2,50 | 2,64 | 00:00:00 | 2018-11-28 | 2,71 | 13.061.656 | 2,78 | 2,55 | 2,58 | 00:00:00 | 2018-11-29 | 2,73 | 12.371.137 | 2,84 | 2,72 | 2,75 | 00:00:00 | 2018-11-30 | 2,71 | 14.257.477 | 2,79 | 2,66 | 2,71 | 00:00:00 | 2018-12-03 | 2,83 | 10.968.140 | 2,87 | 2,74 | 2,79 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|