|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-22 | 36,23 | 432.900 | 36,36 | 35,35 | 35,35 | 00:00:00 | | 2002-11-25 | 36,68 | 412.300 | 36,80 | 36,01 | 36,25 | 00:00:00 | | 2002-11-26 | 35,38 | 638.800 | 36,60 | 35,20 | 36,45 | 00:00:00 | | 2002-11-27 | 35,64 | 380.700 | 35,78 | 35,18 | 35,50 | 00:00:00 | | 2002-11-29 | 35,29 | 245.700 | 35,65 | 35,23 | 35,64 | 00:00:00 | | 2002-12-02 | 35,10 | 428.200 | 35,58 | 34,80 | 35,40 | 00:00:00 | | 2002-12-03 | 35,61 | 853.400 | 35,80 | 34,99 | 35,00 | 00:00:00 | | 2002-12-04 | 34,91 | 431.800 | 36,10 | 34,90 | 35,65 | 00:00:00 | | 2002-12-05 | 34,61 | 545.600 | 35,26 | 34,50 | 35,05 | 00:00:00 | | 2002-12-06 | 34,56 | 606.900 | 34,60 | 34,20 | 34,55 | 00:00:00 | | 2002-12-09 | 34,70 | 751.900 | 34,89 | 34,44 | 34,57 | 00:00:00 | | 2002-12-10 | 34,70 | 822.600 | 34,87 | 34,27 | 34,75 | 00:00:00 | | 2002-12-11 | 35,05 | 467.600 | 35,09 | 34,47 | 34,70 | 00:00:00 | | 2002-12-12 | 35,60 | 688.000 | 35,60 | 34,60 | 34,80 | 00:00:00 | | 2002-12-13 | 35,22 | 543.700 | 35,73 | 35,13 | 35,30 | 00:00:00 | | 2002-12-16 | 35,82 | 406.100 | 35,85 | 35,50 | 35,55 | 00:00:00 | | 2002-12-17 | 35,98 | 514.500 | 36,05 | 35,65 | 35,70 | 00:00:00 | | 2002-12-18 | 35,82 | 438.100 | 36,16 | 35,66 | 36,10 | 00:00:00 | | 2002-12-19 | 35,50 | 455.900 | 35,93 | 35,39 | 35,82 | 00:00:00 | | 2002-12-20 | 35,17 | 1.157.400 | 35,62 | 35,00 | 35,34 | 00:00:00 | | 2002-12-23 | 34,99 | 629.000 | 35,42 | 34,80 | 35,35 | 00:00:00 | | 2002-12-24 | 34,92 | 168.100 | 35,00 | 34,76 | 34,97 | 00:00:00 | | 2002-12-26 | 35,40 | 245.700 | 35,63 | 34,87 | 34,92 | 00:00:00 | | 2002-12-27 | 35,17 | 234.900 | 35,57 | 34,90 | 35,50 | 00:00:00 | | 2002-12-30 | 35,30 | 395.900 | 35,56 | 35,01 | 35,05 | 00:00:00 | | 2002-12-31 | 35,24 | 286.000 | 35,45 | 35,01 | 35,45 | 00:00:00 | | 2003-01-02 | 35,89 | 319.300 | 35,89 | 35,35 | 35,48 | 00:00:00 | | 2003-01-03 | 36,42 | 431.600 | 36,44 | 35,85 | 35,85 | 00:00:00 | | 2003-01-06 | 38,00 | 870.400 | 38,14 | 36,31 | 36,35 | 00:00:00 | | 2003-01-07 | 36,92 | 832.700 | 38,00 | 36,71 | 38,00 | 00:00:00 | | 2003-01-08 | 36,99 | 508.300 | 37,25 | 36,78 | 36,92 | 00:00:00 | | 2003-01-09 | 36,65 | 649.000 | 36,99 | 36,31 | 36,99 | 00:00:00 | | 2003-01-10 | 36,45 | 2.108.100 | 36,60 | 36,25 | 36,58 | 00:00:00 | | 2003-01-13 | 35,86 | 519.200 | 36,19 | 35,54 | 36,05 | 00:00:00 | | 2003-01-14 | 33,95 | 4.057.500 | 34,50 | 33,65 | 34,01 | 00:00:00 | | 2003-01-15 | 34,40 | 1.710.900 | 34,54 | 33,80 | 34,10 | 00:00:00 | | 2003-01-16 | 34,60 | 905.200 | 34,71 | 34,35 | 34,65 | 00:00:00 | | 2003-01-17 | 34,66 | 773.800 | 34,95 | 34,36 | 34,40 | 00:00:00 | | 2003-01-21 | 34,63 | 1.188.800 | 34,89 | 34,50 | 34,80 | 00:00:00 | | 2003-01-22 | 34,31 | 808.000 | 34,70 | 34,27 | 34,69 | 00:00:00 | | 2003-01-23 | 34,45 | 811.700 | 34,59 | 34,30 | 34,34 | 00:00:00 | | 2003-01-24 | 33,76 | 611.200 | 34,40 | 33,67 | 34,38 | 00:00:00 | | 2003-01-27 | 33,12 | 918.100 | 33,76 | 33,01 | 33,76 | 00:00:00 | | 2003-01-28 | 34,27 | 1.146.000 | 34,38 | 33,30 | 33,50 | 00:00:00 | | 2003-01-29 | 34,00 | 666.200 | 34,20 | 33,63 | 34,20 | 00:00:00 | | 2003-01-30 | 33,73 | 637.800 | 34,25 | 33,65 | 34,09 | 00:00:00 | | 2003-01-31 | 34,00 | 929.500 | 34,06 | 33,70 | 33,73 | 00:00:00 | | 2003-02-03 | 34,12 | 601.400 | 34,17 | 33,81 | 34,00 | 00:00:00 | | 2003-02-04 | 33,67 | 590.100 | 34,19 | 33,44 | 34,19 | 00:00:00 | | 2003-02-05 | 33,32 | 445.600 | 33,85 | 33,25 | 33,70 | 00:00:00 | | 2003-02-06 | 32,99 | 599.600 | 33,49 | 32,76 | 33,24 | 00:00:00 | | 2003-02-07 | 32,90 | 472.200 | 33,05 | 32,57 | 32,99 | 00:00:00 | | 2003-02-10 | 33,06 | 574.800 | 33,30 | 32,81 | 33,00 | 00:00:00 | | 2003-02-11 | 32,00 | 703.900 | 33,18 | 31,82 | 33,06 | 00:00:00 | | 2003-02-12 | 31,53 | 823.900 | 32,30 | 31,47 | 32,30 | 00:00:00 | | 2003-02-13 | 31,80 | 941.900 | 31,99 | 31,02 | 31,46 | 00:00:00 | | 2003-02-14 | 31,98 | 432.300 | 32,14 | 31,60 | 31,75 | 00:00:00 | | 2003-02-18 | 32,41 | 429.100 | 32,42 | 32,00 | 32,00 | 00:00:00 | | 2003-02-19 | 32,69 | 448.200 | 32,88 | 32,33 | 32,41 | 00:00:00 | | 2003-02-20 | 32,43 | 562.700 | 32,90 | 32,20 | 32,69 | 00:00:00 | | 2003-02-21 | 32,11 | 831.800 | 32,74 | 32,00 | 32,69 | 00:00:00 | | 2003-02-24 | 32,01 | 592.100 | 32,32 | 31,95 | 32,30 | 00:00:00 | | 2003-02-25 | 32,42 | 514.900 | 32,47 | 31,72 | 31,72 | 00:00:00 | | 2003-02-26 | 31,86 | 554.000 | 32,42 | 31,70 | 32,42 | 00:00:00 | | 2003-02-27 | 31,70 | 811.300 | 32,25 | 31,50 | 31,86 | 00:00:00 | | 2003-02-28 | 31,97 | 498.400 | 31,99 | 31,61 | 31,77 | 00:00:00 | | 2003-03-03 | 32,23 | 371.500 | 32,60 | 32,03 | 32,04 | 00:00:00 | | 2003-03-04 | 32,08 | 377.000 | 32,30 | 32,05 | 32,28 | 00:00:00 | | 2003-03-05 | 32,40 | 450.900 | 32,44 | 31,89 | 32,14 | 00:00:00 | | 2003-03-06 | 32,41 | 431.700 | 32,44 | 32,02 | 32,32 | 00:00:00 | | 2003-03-07 | 32,33 | 511.300 | 32,54 | 32,00 | 32,10 | 00:00:00 | | 2003-03-10 | 31,88 | 466.500 | 32,37 | 31,72 | 32,28 | 00:00:00 | | 2003-03-11 | 31,42 | 508.100 | 32,30 | 31,36 | 31,94 | 00:00:00 | | 2003-03-12 | 31,65 | 565.700 | 31,65 | 31,07 | 31,47 | 00:00:00 | | 2003-03-13 | 32,05 | 446.400 | 32,05 | 31,43 | 32,00 | 00:00:00 | | 2003-03-14 | 32,25 | 466.400 | 32,43 | 31,98 | 32,30 | 00:00:00 | | 2003-03-17 | 32,69 | 839.300 | 32,69 | 32,10 | 32,25 | 00:00:00 | | 2003-03-18 | 32,37 | 783.700 | 32,77 | 32,18 | 32,70 | 00:00:00 | | 2003-03-19 | 32,57 | 428.300 | 32,57 | 32,26 | 32,46 | 00:00:00 | | 2003-03-20 | 32,71 | 458.400 | 32,81 | 32,27 | 32,50 | 00:00:00 | | 2003-03-21 | 33,44 | 637.700 | 33,44 | 32,64 | 32,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
