|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-21 | 33,44 | 637.700 | 33,44 | 32,64 | 32,97 | 00:00:00 | | 2003-03-24 | 32,60 | 377.900 | 33,44 | 32,51 | 33,44 | 00:00:00 | | 2003-03-25 | 32,88 | 612.000 | 33,02 | 32,47 | 32,85 | 00:00:00 | | 2003-03-26 | 32,96 | 459.500 | 33,09 | 32,62 | 32,87 | 00:00:00 | | 2003-03-27 | 32,53 | 882.100 | 32,96 | 32,26 | 32,96 | 00:00:00 | | 2003-03-28 | 32,35 | 639.600 | 32,62 | 32,30 | 32,58 | 00:00:00 | | 2003-03-31 | 32,25 | 702.900 | 32,47 | 31,96 | 32,25 | 00:00:00 | | 2003-04-01 | 32,43 | 893.600 | 32,43 | 31,87 | 32,24 | 00:00:00 | | 2003-04-02 | 32,39 | 762.000 | 32,69 | 32,28 | 32,69 | 00:00:00 | | 2003-04-03 | 32,31 | 623.800 | 32,50 | 32,18 | 32,42 | 00:00:00 | | 2003-04-04 | 32,58 | 543.300 | 32,64 | 32,33 | 32,38 | 00:00:00 | | 2003-04-07 | 32,42 | 1.009.500 | 33,18 | 32,30 | 32,69 | 00:00:00 | | 2003-04-08 | 32,44 | 898.600 | 32,68 | 32,37 | 32,37 | 00:00:00 | | 2003-04-09 | 32,10 | 660.700 | 32,64 | 31,97 | 32,64 | 00:00:00 | | 2003-04-10 | 32,22 | 432.300 | 32,28 | 32,08 | 32,11 | 00:00:00 | | 2003-04-11 | 32,37 | 1.877.600 | 32,55 | 32,10 | 32,40 | 00:00:00 | | 2003-04-14 | 32,41 | 1.111.700 | 32,44 | 32,00 | 32,00 | 00:00:00 | | 2003-04-15 | 32,39 | 682.300 | 32,59 | 32,01 | 32,59 | 00:00:00 | | 2003-04-16 | 32,53 | 447.300 | 32,62 | 32,28 | 32,40 | 00:00:00 | | 2003-04-17 | 32,32 | 298.600 | 32,72 | 32,29 | 32,53 | 00:00:00 | | 2003-04-21 | 32,67 | 442.400 | 32,89 | 32,34 | 32,34 | 00:00:00 | | 2003-04-22 | 33,25 | 457.300 | 33,30 | 32,62 | 32,72 | 00:00:00 | | 2003-04-23 | 33,54 | 546.600 | 33,59 | 33,18 | 33,20 | 00:00:00 | | 2003-04-24 | 33,91 | 1.011.700 | 34,25 | 33,35 | 33,45 | 00:00:00 | | 2003-04-25 | 33,78 | 423.800 | 34,23 | 33,74 | 33,89 | 00:00:00 | | 2003-04-28 | 34,00 | 698.800 | 34,23 | 33,77 | 33,97 | 00:00:00 | | 2003-04-29 | 34,06 | 428.100 | 34,17 | 33,88 | 34,05 | 00:00:00 | | 2003-04-30 | 33,87 | 696.600 | 34,20 | 33,61 | 33,99 | 00:00:00 | | 2003-05-01 | 33,48 | 480.400 | 33,96 | 33,32 | 33,90 | 00:00:00 | | 2003-05-02 | 33,51 | 384.700 | 34,11 | 33,28 | 33,76 | 00:00:00 | | 2003-05-05 | 33,69 | 621.100 | 33,85 | 33,50 | 33,62 | 00:00:00 | | 2003-05-06 | 34,17 | 1.126.500 | 34,17 | 33,75 | 33,84 | 00:00:00 | | 2003-05-07 | 33,98 | 648.200 | 34,25 | 33,85 | 34,20 | 00:00:00 | | 2003-05-08 | 33,93 | 437.600 | 34,09 | 33,79 | 33,91 | 00:00:00 | | 2003-05-09 | 34,00 | 543.200 | 34,16 | 33,91 | 34,08 | 00:00:00 | | 2003-05-12 | 34,03 | 458.500 | 34,16 | 33,76 | 34,00 | 00:00:00 | | 2003-05-13 | 34,01 | 299.900 | 34,17 | 33,96 | 34,16 | 00:00:00 | | 2003-05-14 | 33,89 | 591.900 | 34,20 | 33,70 | 34,20 | 00:00:00 | | 2003-05-15 | 34,45 | 489.600 | 34,47 | 33,93 | 34,00 | 00:00:00 | | 2003-05-16 | 35,03 | 986.900 | 35,03 | 34,31 | 34,50 | 00:00:00 | | 2003-05-19 | 34,58 | 691.700 | 34,93 | 34,50 | 34,93 | 00:00:00 | | 2003-05-20 | 34,69 | 450.200 | 34,80 | 34,48 | 34,60 | 00:00:00 | | 2003-05-21 | 34,79 | 564.800 | 34,90 | 34,53 | 34,66 | 00:00:00 | | 2003-05-22 | 35,53 | 946.900 | 35,63 | 34,82 | 34,96 | 00:00:00 | | 2003-05-23 | 36,83 | 1.461.600 | 36,95 | 35,53 | 35,53 | 00:00:00 | | 2003-05-27 | 37,50 | 921.500 | 37,51 | 36,61 | 36,80 | 00:00:00 | | 2003-05-28 | 36,00 | 3.014.300 | 36,75 | 35,99 | 36,65 | 00:00:00 | | 2003-05-29 | 35,45 | 1.462.300 | 36,12 | 35,10 | 35,95 | 00:00:00 | | 2003-05-30 | 35,22 | 1.227.900 | 35,84 | 34,92 | 35,51 | 00:00:00 | | 2003-06-02 | 35,77 | 1.135.000 | 35,95 | 35,29 | 35,31 | 00:00:00 | | 2003-06-03 | 36,07 | 646.300 | 36,10 | 35,57 | 35,80 | 00:00:00 | | 2003-06-04 | 36,56 | 904.300 | 36,60 | 36,08 | 36,20 | 00:00:00 | | 2003-06-05 | 36,49 | 629.200 | 36,69 | 36,28 | 36,60 | 00:00:00 | | 2003-06-06 | 35,95 | 672.500 | 36,70 | 35,87 | 36,67 | 00:00:00 | | 2003-06-09 | 35,91 | 528.800 | 36,10 | 35,75 | 35,99 | 00:00:00 | | 2003-06-10 | 36,00 | 736.100 | 36,05 | 35,80 | 35,94 | 00:00:00 | | 2003-06-11 | 36,00 | 887.800 | 36,16 | 35,91 | 36,09 | 00:00:00 | | 2003-06-12 | 36,41 | 652.600 | 36,49 | 35,98 | 36,20 | 00:00:00 | | 2003-06-13 | 36,14 | 490.800 | 36,45 | 36,05 | 36,40 | 00:00:00 | | 2003-06-16 | 36,44 | 497.500 | 36,45 | 36,05 | 36,21 | 00:00:00 | | 2003-06-17 | 36,27 | 468.500 | 36,50 | 36,14 | 36,50 | 00:00:00 | | 2003-06-18 | 36,08 | 527.300 | 36,39 | 36,08 | 36,32 | 00:00:00 | | 2003-06-19 | 36,01 | 2.841.900 | 36,17 | 35,91 | 36,14 | 00:00:00 | | 2003-06-20 | 35,90 | 891.500 | 36,10 | 35,87 | 36,10 | 00:00:00 | | 2003-06-23 | 35,65 | 539.700 | 36,04 | 35,55 | 35,95 | 00:00:00 | | 2003-06-24 | 35,58 | 563.600 | 35,85 | 35,51 | 35,73 | 00:00:00 | | 2003-06-25 | 35,28 | 501.800 | 35,67 | 35,28 | 35,60 | 00:00:00 | | 2003-06-26 | 35,44 | 386.500 | 35,57 | 35,16 | 35,45 | 00:00:00 | | 2003-06-27 | 35,29 | 678.600 | 35,56 | 35,21 | 35,55 | 00:00:00 | | 2003-06-30 | 35,45 | 620.900 | 35,50 | 35,12 | 35,41 | 00:00:00 | | 2003-07-01 | 35,40 | 670.700 | 35,53 | 35,12 | 35,45 | 00:00:00 | | 2003-07-02 | 35,54 | 1.227.400 | 35,65 | 35,38 | 35,40 | 00:00:00 | | 2003-07-03 | 35,43 | 827.400 | 35,66 | 35,43 | 35,60 | 00:00:00 | | 2003-07-07 | 35,51 | 819.400 | 35,80 | 35,43 | 35,43 | 00:00:00 | | 2003-07-08 | 35,46 | 1.028.400 | 35,60 | 35,21 | 35,60 | 00:00:00 | | 2003-07-09 | 35,46 | 1.095.400 | 35,70 | 35,40 | 35,65 | 00:00:00 | | 2003-07-10 | 35,19 | 1.522.100 | 35,70 | 35,05 | 35,70 | 00:00:00 | | 2003-07-11 | 35,25 | 2.464.100 | 35,50 | 35,22 | 35,35 | 00:00:00 | | 2003-07-14 | 34,76 | 1.069.700 | 35,05 | 34,67 | 35,03 | 00:00:00 | | 2003-07-15 | 34,36 | 693.900 | 34,93 | 34,26 | 34,93 | 00:00:00 | | 2003-07-16 | 33,96 | 670.200 | 34,73 | 33,82 | 34,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
