|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-16 | 33,96 | 670.200 | 34,73 | 33,82 | 34,73 | 00:00:00 | | 2003-07-17 | 33,69 | 683.600 | 33,98 | 33,54 | 33,96 | 00:00:00 | | 2003-07-18 | 33,96 | 659.300 | 33,99 | 33,78 | 33,90 | 00:00:00 | | 2003-07-21 | 33,79 | 600.600 | 34,05 | 33,52 | 34,05 | 00:00:00 | | 2003-07-22 | 33,85 | 538.000 | 33,96 | 33,71 | 33,85 | 00:00:00 | | 2003-07-23 | 33,98 | 532.200 | 34,15 | 33,71 | 34,15 | 00:00:00 | | 2003-07-24 | 34,08 | 722.200 | 34,16 | 33,91 | 34,15 | 00:00:00 | | 2003-07-25 | 34,15 | 552.600 | 34,21 | 33,96 | 34,08 | 00:00:00 | | 2003-07-28 | 33,89 | 285.800 | 34,20 | 33,77 | 34,20 | 00:00:00 | | 2003-07-29 | 33,68 | 578.700 | 34,15 | 33,61 | 34,15 | 00:00:00 | | 2003-07-30 | 33,68 | 579.300 | 33,85 | 33,56 | 33,69 | 00:00:00 | | 2003-07-31 | 33,75 | 462.200 | 34,00 | 33,59 | 33,85 | 00:00:00 | | 2003-08-01 | 33,77 | 490.300 | 33,92 | 33,51 | 33,90 | 00:00:00 | | 2003-08-04 | 33,70 | 527.100 | 33,82 | 33,36 | 33,82 | 00:00:00 | | 2003-08-05 | 33,13 | 548.400 | 33,73 | 33,00 | 33,60 | 00:00:00 | | 2003-08-06 | 32,81 | 608.300 | 33,19 | 32,75 | 32,88 | 00:00:00 | | 2003-08-07 | 32,90 | 840.200 | 33,00 | 32,30 | 32,70 | 00:00:00 | | 2003-08-08 | 33,43 | 414.300 | 33,46 | 33,05 | 33,20 | 00:00:00 | | 2003-08-11 | 33,34 | 396.400 | 33,68 | 33,26 | 33,45 | 00:00:00 | | 2003-08-12 | 33,84 | 393.400 | 33,92 | 33,41 | 33,59 | 00:00:00 | | 2003-08-13 | 33,71 | 414.800 | 34,08 | 33,52 | 34,00 | 00:00:00 | | 2003-08-14 | 33,85 | 354.200 | 33,88 | 33,54 | 33,88 | 00:00:00 | | 2003-08-15 | 34,08 | 196.800 | 34,09 | 33,56 | 33,85 | 00:00:00 | | 2003-08-18 | 33,98 | 366.600 | 34,13 | 33,80 | 34,06 | 00:00:00 | | 2003-08-19 | 33,69 | 433.300 | 34,02 | 33,65 | 33,98 | 00:00:00 | | 2003-08-20 | 34,05 | 332.100 | 34,17 | 33,61 | 33,70 | 00:00:00 | | 2003-08-21 | 34,30 | 418.200 | 34,37 | 34,04 | 34,15 | 00:00:00 | | 2003-08-22 | 33,84 | 252.600 | 34,47 | 33,81 | 34,45 | 00:00:00 | | 2003-08-25 | 33,93 | 225.500 | 33,98 | 33,81 | 33,95 | 00:00:00 | | 2003-08-26 | 33,98 | 344.600 | 34,05 | 33,66 | 33,99 | 00:00:00 | | 2003-08-27 | 33,74 | 608.000 | 34,06 | 33,70 | 34,00 | 00:00:00 | | 2003-08-28 | 33,70 | 629.800 | 33,74 | 33,60 | 33,74 | 00:00:00 | | 2003-08-29 | 33,75 | 566.400 | 33,81 | 33,51 | 33,60 | 00:00:00 | | 2003-09-02 | 34,30 | 629.700 | 34,41 | 33,83 | 33,90 | 00:00:00 | | 2003-09-03 | 34,63 | 517.500 | 34,64 | 34,25 | 34,45 | 00:00:00 | | 2003-09-04 | 34,55 | 405.200 | 34,80 | 34,45 | 34,63 | 00:00:00 | | 2003-09-05 | 34,48 | 335.200 | 34,54 | 34,30 | 34,47 | 00:00:00 | | 2003-09-08 | 34,73 | 316.500 | 34,85 | 34,44 | 34,48 | 00:00:00 | | 2003-09-09 | 34,42 | 338.300 | 34,70 | 34,41 | 34,56 | 00:00:00 | | 2003-09-10 | 34,43 | 351.400 | 34,60 | 34,30 | 34,45 | 00:00:00 | | 2003-09-11 | 34,49 | 310.800 | 34,68 | 34,40 | 34,55 | 00:00:00 | | 2003-09-12 | 34,60 | 294.300 | 34,70 | 34,37 | 34,45 | 00:00:00 | | 2003-09-15 | 34,61 | 280.900 | 34,66 | 34,41 | 34,45 | 00:00:00 | | 2003-09-16 | 34,86 | 269.600 | 34,88 | 34,61 | 34,71 | 00:00:00 | | 2003-09-17 | 34,54 | 299.700 | 34,86 | 34,53 | 34,76 | 00:00:00 | | 2003-09-18 | 34,80 | 519.500 | 34,88 | 34,67 | 34,79 | 00:00:00 | | 2003-09-19 | 35,00 | 590.600 | 35,12 | 34,85 | 34,91 | 00:00:00 | | 2003-09-22 | 34,74 | 259.600 | 34,99 | 34,59 | 34,98 | 00:00:00 | | 2003-09-23 | 34,93 | 483.900 | 35,19 | 34,74 | 34,80 | 00:00:00 | | 2003-09-24 | 34,98 | 843.300 | 35,07 | 34,74 | 34,94 | 00:00:00 | | 2003-09-25 | 35,01 | 390.100 | 35,13 | 34,83 | 35,05 | 00:00:00 | | 2003-09-26 | 35,51 | 833.500 | 35,67 | 34,79 | 35,06 | 00:00:00 | | 2003-09-29 | 35,80 | 509.400 | 35,83 | 35,41 | 35,65 | 00:00:00 | | 2003-09-30 | 35,08 | 775.200 | 35,78 | 34,90 | 35,78 | 00:00:00 | | 2003-10-01 | 35,59 | 895.000 | 35,61 | 35,01 | 35,18 | 00:00:00 | | 2003-10-02 | 35,80 | 601.800 | 35,81 | 35,38 | 35,59 | 00:00:00 | | 2003-10-03 | 35,87 | 586.000 | 36,16 | 35,78 | 35,87 | 00:00:00 | | 2003-10-06 | 36,12 | 415.100 | 36,18 | 35,75 | 35,80 | 00:00:00 | | 2003-10-07 | 36,05 | 520.100 | 36,19 | 35,85 | 36,12 | 00:00:00 | | 2003-10-08 | 35,45 | 572.300 | 36,28 | 35,40 | 36,28 | 00:00:00 | | 2003-10-09 | 35,69 | 1.484.500 | 35,84 | 35,43 | 35,45 | 00:00:00 | | 2003-10-10 | 35,28 | 437.600 | 35,48 | 35,24 | 35,35 | 00:00:00 | | 2003-10-13 | 35,20 | 423.000 | 35,42 | 35,15 | 35,35 | 00:00:00 | | 2003-10-14 | 35,20 | 558.500 | 35,35 | 35,10 | 35,35 | 00:00:00 | | 2003-10-15 | 34,99 | 493.500 | 35,40 | 34,92 | 35,40 | 00:00:00 | | 2003-10-16 | 35,00 | 315.100 | 35,17 | 34,90 | 35,05 | 00:00:00 | | 2003-10-17 | 34,85 | 327.400 | 35,10 | 34,75 | 35,10 | 00:00:00 | | 2003-10-20 | 34,80 | 321.400 | 34,95 | 34,62 | 34,95 | 00:00:00 | | 2003-10-21 | 34,66 | 869.600 | 34,94 | 34,48 | 34,85 | 00:00:00 | | 2003-10-22 | 34,73 | 331.600 | 34,83 | 34,63 | 34,65 | 00:00:00 | | 2003-10-23 | 34,70 | 289.300 | 34,79 | 34,52 | 34,63 | 00:00:00 | | 2003-10-24 | 34,51 | 399.400 | 34,73 | 34,46 | 34,71 | 00:00:00 | | 2003-10-27 | 34,57 | 368.200 | 34,66 | 34,37 | 34,61 | 00:00:00 | | 2003-10-28 | 34,61 | 353.500 | 34,75 | 34,37 | 34,70 | 00:00:00 | | 2003-10-29 | 34,70 | 378.700 | 34,88 | 34,58 | 34,75 | 00:00:00 | | 2003-10-30 | 34,90 | 288.200 | 34,90 | 34,62 | 34,68 | 00:00:00 | | 2003-10-31 | 34,97 | 374.000 | 35,08 | 34,85 | 35,00 | 00:00:00 | | 2003-11-03 | 35,12 | 349.900 | 35,15 | 34,89 | 35,14 | 00:00:00 | | 2003-11-04 | 34,92 | 422.700 | 35,12 | 34,89 | 35,12 | 00:00:00 | | 2003-11-05 | 34,78 | 334.000 | 35,02 | 34,60 | 34,97 | 00:00:00 | | 2003-11-06 | 35,34 | 597.500 | 35,45 | 34,78 | 35,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
