|
 KSE - [Ticker: KSE] |     | | 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 KSE desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 22,76 | 538.000 | 22,94 | 22,70 | 22,82 | 00:00:00 | | 2000-01-04 | 22,94 | 306.700 | 23,13 | 22,57 | 22,63 | 00:00:00 | | 2000-01-05 | 23,43 | 577.900 | 23,62 | 23,00 | 23,06 | 00:00:00 | | 2000-01-06 | 23,37 | 473.000 | 23,43 | 23,06 | 23,43 | 00:00:00 | | 2000-01-07 | 23,56 | 2.536.600 | 23,80 | 23,37 | 23,43 | 00:00:00 | | 2000-01-10 | 23,75 | 302.400 | 23,94 | 23,50 | 23,75 | 00:00:00 | | 2000-01-11 | 23,06 | 252.800 | 23,62 | 22,88 | 23,50 | 00:00:00 | | 2000-01-12 | 22,94 | 282.100 | 23,44 | 22,75 | 22,75 | 00:00:00 | | 2000-01-13 | 23,06 | 236.700 | 23,19 | 22,81 | 23,00 | 00:00:00 | | 2000-01-14 | 22,69 | 318.900 | 23,12 | 22,37 | 23,12 | 00:00:00 | | 2000-01-18 | 22,44 | 278.400 | 22,63 | 22,25 | 22,50 | 00:00:00 | | 2000-01-19 | 22,50 | 420.700 | 22,56 | 22,31 | 22,37 | 00:00:00 | | 2000-01-20 | 22,50 | 246.000 | 22,69 | 22,25 | 22,50 | 00:00:00 | | 2000-01-21 | 22,50 | 445.000 | 22,81 | 22,25 | 22,63 | 00:00:00 | | 2000-01-24 | 22,25 | 308.500 | 23,00 | 22,06 | 22,63 | 00:00:00 | | 2000-01-25 | 22,75 | 246.100 | 22,75 | 22,37 | 22,37 | 00:00:00 | | 2000-01-26 | 23,31 | 493.000 | 23,62 | 22,81 | 22,88 | 00:00:00 | | 2000-01-27 | 23,31 | 412.400 | 23,62 | 23,12 | 23,38 | 00:00:00 | | 2000-01-28 | 23,25 | 316.900 | 23,50 | 23,12 | 23,50 | 00:00:00 | | 2000-01-31 | 23,44 | 315.600 | 23,50 | 23,06 | 23,25 | 00:00:00 | | 2000-02-01 | 23,62 | 243.700 | 23,62 | 23,25 | 23,50 | 00:00:00 | | 2000-02-02 | 23,00 | 459.400 | 23,62 | 22,88 | 23,62 | 00:00:00 | | 2000-02-03 | 23,06 | 648.100 | 23,38 | 22,94 | 23,00 | 00:00:00 | | 2000-02-04 | 22,50 | 430.900 | 23,12 | 22,37 | 23,12 | 00:00:00 | | 2000-02-07 | 22,63 | 173.200 | 22,88 | 22,50 | 22,63 | 00:00:00 | | 2000-02-08 | 22,63 | 270.000 | 23,00 | 22,63 | 22,75 | 00:00:00 | | 2000-02-09 | 22,69 | 411.400 | 22,88 | 22,50 | 22,63 | 00:00:00 | | 2000-02-10 | 22,50 | 230.900 | 22,69 | 22,31 | 22,69 | 00:00:00 | | 2000-02-11 | 22,25 | 167.100 | 22,75 | 22,25 | 22,69 | 00:00:00 | | 2000-02-14 | 21,94 | 350.800 | 22,50 | 21,81 | 22,25 | 00:00:00 | | 2000-02-15 | 21,81 | 724.700 | 22,25 | 21,50 | 21,88 | 00:00:00 | | 2000-02-16 | 21,94 | 613.200 | 22,12 | 21,62 | 21,88 | 00:00:00 | | 2000-02-17 | 22,06 | 339.900 | 22,44 | 22,06 | 22,44 | 00:00:00 | | 2000-02-18 | 21,81 | 293.200 | 22,19 | 21,75 | 22,12 | 00:00:00 | | 2000-02-22 | 21,75 | 396.600 | 21,94 | 21,31 | 21,75 | 00:00:00 | | 2000-02-24 | 21,06 | 379.400 | 21,69 | 21,00 | 21,56 | 00:00:00 | | 2000-02-25 | 20,56 | 329.200 | 21,06 | 20,50 | 21,00 | 00:00:00 | | 2000-02-28 | 20,44 | 565.200 | 20,81 | 20,38 | 20,69 | 00:00:00 | | 2000-02-29 | 20,38 | 499.600 | 20,81 | 20,31 | 20,44 | 00:00:00 | | 2000-03-01 | 20,31 | 318.200 | 20,56 | 20,19 | 20,38 | 00:00:00 | | 2000-03-02 | 20,44 | 608.100 | 20,56 | 20,25 | 20,38 | 00:00:00 | | 2000-03-03 | 20,56 | 436.100 | 20,94 | 20,50 | 20,50 | 00:00:00 | | 2000-03-06 | 20,31 | 282.100 | 20,75 | 20,25 | 20,69 | 00:00:00 | | 2000-03-07 | 20,56 | 326.500 | 20,56 | 20,25 | 20,38 | 00:00:00 | | 2000-03-08 | 20,56 | 301.500 | 20,87 | 20,44 | 20,62 | 00:00:00 | | 2000-03-09 | 20,81 | 297.000 | 21,00 | 20,50 | 20,62 | 00:00:00 | | 2000-03-10 | 21,44 | 561.100 | 21,50 | 20,87 | 20,94 | 00:00:00 | | 2000-03-13 | 21,88 | 626.800 | 22,12 | 21,13 | 21,44 | 00:00:00 | | 2000-03-14 | 22,19 | 880.200 | 22,56 | 21,88 | 21,94 | 00:00:00 | | 2000-03-15 | 22,37 | 342.500 | 22,50 | 22,25 | 22,25 | 00:00:00 | | 2000-03-16 | 23,31 | 390.800 | 23,50 | 22,25 | 22,50 | 00:00:00 | | 2000-03-17 | 24,69 | 1.408.200 | 25,50 | 24,44 | 25,50 | 00:00:00 | | 2000-03-20 | 25,00 | 811.500 | 25,37 | 24,50 | 24,69 | 00:00:00 | | 2000-03-21 | 25,25 | 489.600 | 25,25 | 24,94 | 25,06 | 00:00:00 | | 2000-03-22 | 25,31 | 538.400 | 25,50 | 25,00 | 25,25 | 00:00:00 | | 2000-03-23 | 25,75 | 409.900 | 25,88 | 25,19 | 25,31 | 00:00:00 | | 2000-03-24 | 26,38 | 784.400 | 26,62 | 26,12 | 26,25 | 00:00:00 | | 2000-03-27 | 26,25 | 477.200 | 26,62 | 26,06 | 26,62 | 00:00:00 | | 2000-03-28 | 25,88 | 365.900 | 26,44 | 25,88 | 26,38 | 00:00:00 | | 2000-03-29 | 25,75 | 805.500 | 26,38 | 25,75 | 25,94 | 00:00:00 | | 2000-03-30 | 26,62 | 1.046.800 | 26,75 | 25,75 | 25,81 | 00:00:00 | | 2000-03-31 | 27,62 | 580.100 | 27,88 | 26,69 | 26,69 | 00:00:00 | | 2000-04-03 | 27,31 | 533.200 | 27,94 | 26,94 | 27,62 | 00:00:00 | | 2000-04-04 | 27,62 | 598.700 | 27,62 | 26,00 | 27,06 | 00:00:00 | | 2000-04-05 | 27,31 | 516.200 | 27,94 | 27,00 | 27,38 | 00:00:00 | | 2000-04-06 | 27,44 | 343.700 | 27,81 | 27,25 | 27,44 | 00:00:00 | | 2000-04-07 | 27,44 | 232.800 | 27,69 | 27,19 | 27,69 | 00:00:00 | | 2000-04-10 | 27,75 | 968.200 | 28,00 | 27,31 | 27,88 | 00:00:00 | | 2000-04-11 | 27,50 | 226.200 | 27,62 | 26,94 | 27,38 | 00:00:00 | | 2000-04-12 | 28,00 | 738.100 | 28,25 | 27,50 | 27,62 | 00:00:00 | | 2000-04-13 | 29,12 | 769.300 | 29,25 | 28,00 | 28,06 | 00:00:00 | | 2000-04-14 | 29,00 | 667.600 | 30,00 | 28,50 | 29,06 | 00:00:00 | | 2000-04-17 | 28,88 | 618.200 | 28,88 | 27,62 | 28,75 | 00:00:00 | | 2000-04-18 | 28,69 | 509.600 | 29,00 | 28,31 | 28,81 | 00:00:00 | | 2000-04-19 | 28,31 | 454.300 | 28,63 | 27,69 | 28,56 | 00:00:00 | | 2000-04-20 | 28,25 | 195.500 | 28,31 | 28,06 | 28,19 | 00:00:00 | | 2000-04-24 | 28,12 | 689.100 | 28,19 | 27,69 | 28,00 | 00:00:00 | | 2000-04-25 | 28,81 | 360.700 | 28,94 | 28,06 | 28,12 | 00:00:00 | | 2000-04-26 | 29,75 | 490.300 | 29,75 | 28,75 | 28,81 | 00:00:00 | | 2000-04-27 | 29,81 | 522.400 | 29,94 | 29,31 | 29,50 | 00:00:00 | | 2000-04-28 | 29,38 | 747.200 | 30,13 | 29,00 | 30,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
