|
 CONTINENTAL MINER - [Ticker: KMKCF.OB] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 KMKCF.OB desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-17 | 1,38 | 10 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2004-02-18 | 1,38 | 10 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2004-02-19 | 1,25 | 3 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2004-02-20 | 1,37 | 1.087 | 1,37 | 1,33 | 1,37 | 00:00:00 | | 2004-02-23 | 1,30 | 30 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2004-02-24 | 1,25 | 20 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2004-02-25 | 1,30 | 100 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-02-27 | 1,28 | 1.000 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2004-03-01 | 1,25 | 2.000 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2004-03-03 | 1,31 | 4.200 | 1,31 | 1,20 | 1,20 | 00:00:00 | | 2004-03-04 | 1,30 | 38.600 | 1,31 | 1,20 | 1,31 | 00:00:00 | | 2004-03-05 | 1,25 | 15.700 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2004-03-09 | 1,49 | 2.164.000 | 1,50 | 1,37 | 1,40 | 00:00:00 | | 2004-03-10 | 1,43 | 605.100 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2004-03-11 | 1,42 | 341.600 | 1,46 | 1,39 | 1,44 | 00:00:00 | | 2004-03-12 | 1,50 | 575.300 | 1,50 | 1,40 | 1,42 | 00:00:00 | | 2004-03-15 | 1,57 | 563.000 | 1,57 | 1,50 | 1,53 | 00:00:00 | | 2004-03-16 | 1,66 | 440.500 | 1,66 | 1,58 | 1,58 | 00:00:00 | | 2004-03-17 | 1,66 | 112.000 | 1,66 | 1,61 | 1,66 | 00:00:00 | | 2004-03-18 | 1,63 | 73.000 | 1,66 | 1,61 | 1,66 | 00:00:00 | | 2004-03-19 | 1,63 | 110.700 | 1,65 | 1,61 | 1,65 | 00:00:00 | | 2004-03-22 | 1,66 | 101.700 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2004-03-23 | 1,61 | 38.100 | 1,66 | 1,59 | 1,66 | 00:00:00 | | 2004-03-24 | 1,65 | 50.300 | 1,65 | 1,59 | 1,59 | 00:00:00 | | 2004-03-25 | 1,62 | 15.100 | 1,65 | 1,57 | 1,65 | 00:00:00 | | 2004-03-26 | 1,62 | 5.000 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2004-03-29 | 1,63 | 14.800 | 1,68 | 1,59 | 1,63 | 00:00:00 | | 2004-03-30 | 1,63 | 30.700 | 1,65 | 1,60 | 1,61 | 00:00:00 | | 2004-03-31 | 1,61 | 44.200 | 1,65 | 1,59 | 1,65 | 00:00:00 | | 2004-04-01 | 1,55 | 50.200 | 1,62 | 1,55 | 1,61 | 00:00:00 | | 2004-04-02 | 1,58 | 25.300 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2004-04-05 | 1,54 | 26.500 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2004-04-06 | 1,54 | 8.700 | 1,58 | 1,54 | 1,54 | 00:00:00 | | 2004-04-07 | 1,58 | 2.700 | 1,58 | 1,56 | 1,58 | 00:00:00 | | 2004-04-08 | 1,50 | 27.700 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2004-04-12 | 1,63 | 42.200 | 1,68 | 1,50 | 1,52 | 00:00:00 | | 2004-04-13 | 1,52 | 66.200 | 1,68 | 1,48 | 1,68 | 00:00:00 | | 2004-04-14 | 1,60 | 37.300 | 1,64 | 1,56 | 1,64 | 00:00:00 | | 2004-04-15 | 1,59 | 19.900 | 1,64 | 1,49 | 1,64 | 00:00:00 | | 2004-04-16 | 1,59 | 31.200 | 1,59 | 1,49 | 1,51 | 00:00:00 | | 2004-04-19 | 1,49 | 21.700 | 1,59 | 1,49 | 1,59 | 00:00:00 | | 2004-04-20 | 1,57 | 88.000 | 1,70 | 1,51 | 1,59 | 00:00:00 | | 2004-04-21 | 1,45 | 216.100 | 1,54 | 1,45 | 1,54 | 00:00:00 | | 2004-04-22 | 1,48 | 42.100 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2004-04-23 | 1,40 | 212.000 | 1,48 | 1,37 | 1,46 | 00:00:00 | | 2004-04-26 | 1,41 | 180.800 | 1,45 | 1,39 | 1,45 | 00:00:00 | | 2004-04-27 | 1,41 | 77.000 | 1,47 | 1,39 | 1,47 | 00:00:00 | | 2004-04-28 | 1,25 | 158.200 | 1,44 | 1,18 | 1,44 | 00:00:00 | | 2004-04-29 | 0,96 | 146.100 | 1,30 | 0,95 | 1,30 | 00:00:00 | | 2004-04-30 | 1,14 | 185.000 | 1,20 | 0,95 | 0,95 | 00:00:00 | | 2004-05-03 | 1,19 | 119.400 | 1,30 | 1,11 | 1,20 | 00:00:00 | | 2004-05-04 | 1,13 | 54.300 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2004-05-05 | 1,15 | 6.400 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2004-05-06 | 1,06 | 127.100 | 1,15 | 1,04 | 1,10 | 00:00:00 | | 2004-05-07 | 1,01 | 170.100 | 1,10 | 1,00 | 1,05 | 00:00:00 | | 2004-05-10 | 0,95 | 154.400 | 1,02 | 0,91 | 1,02 | 00:00:00 | | 2004-05-11 | 0,95 | 48.900 | 1,00 | 0,91 | 0,91 | 00:00:00 | | 2004-05-12 | 0,96 | 9.200 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2004-05-13 | 0,91 | 79.200 | 0,96 | 0,90 | 0,96 | 00:00:00 | | 2004-05-14 | 0,91 | 27.800 | 0,95 | 0,87 | 0,91 | 00:00:00 | | 2004-05-17 | 0,91 | 55.900 | 0,92 | 0,80 | 0,92 | 00:00:00 | | 2004-05-18 | 0,89 | 61.600 | 0,91 | 0,85 | 0,91 | 00:00:00 | | 2004-05-19 | 0,85 | 92.900 | 0,89 | 0,85 | 0,89 | 00:00:00 | | 2004-05-20 | 0,85 | 11.900 | 0,89 | 0,85 | 0,89 | 00:00:00 | | 2004-05-21 | 0,89 | 14.800 | 0,89 | 0,87 | 0,87 | 00:00:00 | | 2004-05-24 | 0,91 | 50.300 | 0,93 | 0,82 | 0,89 | 00:00:00 | | 2004-05-25 | 0,82 | 97.100 | 0,91 | 0,82 | 0,87 | 00:00:00 | | 2004-05-26 | 0,79 | 131.400 | 0,88 | 0,78 | 0,88 | 00:00:00 | | 2004-05-27 | 0,78 | 159.000 | 0,83 | 0,75 | 0,83 | 00:00:00 | | 2004-05-28 | 0,79 | 31.800 | 0,80 | 0,74 | 0,80 | 00:00:00 | | 2004-06-01 | 0,79 | 24.800 | 0,80 | 0,76 | 0,76 | 00:00:00 | | 2004-06-02 | 0,80 | 2.100 | 0,80 | 0,76 | 0,76 | 00:00:00 | | 2004-06-03 | 0,77 | 1.600 | 0,77 | 0,76 | 0,76 | 00:00:00 | | 2004-06-04 | 0,85 | 34.600 | 0,85 | 0,76 | 0,76 | 00:00:00 | | 2004-06-07 | 0,84 | 6.000 | 0,84 | 0,84 | 0,84 | 00:00:00 | | 2004-06-08 | 0,89 | 180.800 | 0,92 | 0,88 | 0,88 | 00:00:00 | | 2004-06-09 | 0,88 | 144.400 | 0,94 | 0,88 | 0,94 | 00:00:00 | | 2004-06-10 | 0,88 | 28.000 | 0,90 | 0,84 | 0,90 | 00:00:00 | | 2004-06-14 | 0,89 | 162.600 | 0,94 | 0,84 | 0,93 | 00:00:00 | | 2004-06-15 | 0,90 | 136.100 | 0,92 | 0,89 | 0,90 | 00:00:00 | | 2004-06-16 | 0,87 | 92.500 | 0,90 | 0,87 | 0,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
