|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-06 | 35,34 | 597.500 | 35,45 | 34,78 | 35,09 | 00:00:00 | | 2003-11-07 | 34,84 | 380.900 | 35,45 | 34,82 | 35,33 | 00:00:00 | | 2003-11-10 | 34,68 | 493.600 | 34,98 | 34,54 | 34,86 | 00:00:00 | | 2003-11-11 | 34,45 | 307.600 | 34,63 | 34,40 | 34,60 | 00:00:00 | | 2003-11-12 | 34,91 | 444.100 | 34,91 | 34,40 | 34,50 | 00:00:00 | | 2003-11-13 | 35,00 | 331.900 | 35,07 | 34,89 | 35,00 | 00:00:00 | | 2003-11-14 | 34,93 | 566.200 | 35,29 | 34,84 | 35,01 | 00:00:00 | | 2003-11-17 | 34,75 | 332.400 | 35,03 | 34,50 | 35,03 | 00:00:00 | | 2003-11-18 | 34,11 | 399.400 | 34,80 | 34,10 | 34,80 | 00:00:00 | | 2003-11-19 | 34,19 | 515.600 | 34,25 | 34,00 | 34,11 | 00:00:00 | | 2003-11-20 | 33,80 | 410.200 | 34,15 | 33,74 | 34,15 | 00:00:00 | | 2003-11-21 | 33,97 | 298.100 | 33,97 | 33,64 | 33,81 | 00:00:00 | | 2003-11-24 | 34,44 | 332.600 | 34,54 | 34,05 | 34,05 | 00:00:00 | | 2003-11-25 | 34,96 | 481.600 | 34,96 | 34,31 | 34,38 | 00:00:00 | | 2003-11-26 | 34,97 | 293.900 | 35,10 | 34,78 | 34,96 | 00:00:00 | | 2003-11-28 | 35,23 | 133.000 | 35,23 | 34,96 | 35,08 | 00:00:00 | | 2003-12-01 | 35,20 | 468.200 | 35,26 | 35,02 | 35,20 | 00:00:00 | | 2003-12-02 | 35,25 | 443.800 | 35,25 | 35,06 | 35,10 | 00:00:00 | | 2003-12-03 | 35,22 | 405.700 | 35,25 | 35,06 | 35,18 | 00:00:00 | | 2003-12-04 | 35,24 | 252.300 | 35,26 | 35,08 | 35,10 | 00:00:00 | | 2003-12-05 | 34,93 | 594.700 | 35,28 | 34,86 | 35,20 | 00:00:00 | | 2003-12-08 | 35,25 | 403.700 | 35,27 | 34,95 | 35,10 | 00:00:00 | | 2003-12-09 | 35,00 | 371.800 | 35,41 | 34,89 | 35,38 | 00:00:00 | | 2003-12-10 | 35,24 | 357.000 | 35,32 | 34,93 | 34,99 | 00:00:00 | | 2003-12-11 | 35,56 | 511.100 | 35,65 | 35,25 | 35,25 | 00:00:00 | | 2003-12-12 | 35,76 | 358.400 | 35,82 | 35,56 | 35,67 | 00:00:00 | | 2003-12-15 | 35,92 | 493.200 | 36,07 | 35,88 | 35,88 | 00:00:00 | | 2003-12-16 | 35,97 | 505.400 | 36,10 | 35,81 | 35,95 | 00:00:00 | | 2003-12-17 | 35,82 | 449.000 | 36,09 | 35,69 | 35,98 | 00:00:00 | | 2003-12-18 | 36,42 | 410.000 | 36,44 | 35,75 | 35,82 | 00:00:00 | | 2003-12-19 | 36,65 | 698.300 | 36,66 | 36,23 | 36,50 | 00:00:00 | | 2003-12-22 | 36,85 | 450.800 | 36,88 | 36,54 | 36,75 | 00:00:00 | | 2003-12-23 | 36,78 | 481.600 | 36,98 | 36,68 | 36,95 | 00:00:00 | | 2003-12-24 | 36,74 | 194.400 | 37,00 | 36,66 | 36,94 | 00:00:00 | | 2003-12-26 | 36,81 | 168.300 | 37,00 | 36,75 | 36,82 | 00:00:00 | | 2003-12-29 | 36,80 | 565.100 | 37,09 | 36,73 | 36,95 | 00:00:00 | | 2003-12-30 | 36,72 | 479.800 | 36,90 | 36,70 | 36,81 | 00:00:00 | | 2003-12-31 | 36,80 | 335.900 | 36,95 | 36,71 | 36,88 | 00:00:00 | | 2004-01-02 | 36,93 | 493.700 | 37,10 | 36,86 | 36,98 | 00:00:00 | | 2004-01-05 | 37,06 | 650.100 | 37,17 | 36,81 | 36,97 | 00:00:00 | | 2004-01-06 | 37,05 | 414.600 | 37,20 | 36,90 | 37,20 | 00:00:00 | | 2004-01-07 | 37,10 | 540.100 | 37,26 | 36,96 | 37,19 | 00:00:00 | | 2004-01-08 | 37,01 | 650.900 | 37,26 | 36,92 | 37,10 | 00:00:00 | | 2004-01-09 | 36,55 | 803.700 | 37,02 | 36,50 | 36,80 | 00:00:00 | | 2004-01-12 | 35,87 | 814.000 | 36,25 | 35,84 | 36,25 | 00:00:00 | | 2004-01-13 | 35,80 | 861.200 | 36,05 | 35,77 | 35,98 | 00:00:00 | | 2004-01-14 | 36,15 | 540.900 | 36,15 | 35,72 | 35,75 | 00:00:00 | | 2004-01-15 | 35,99 | 543.900 | 36,28 | 35,93 | 36,25 | 00:00:00 | | 2004-01-16 | 36,20 | 502.700 | 36,26 | 35,95 | 36,25 | 00:00:00 | | 2004-01-20 | 36,35 | 518.200 | 36,36 | 36,08 | 36,20 | 00:00:00 | | 2004-01-21 | 36,69 | 420.000 | 36,70 | 36,32 | 36,40 | 00:00:00 | | 2004-01-22 | 36,56 | 446.900 | 36,84 | 36,43 | 36,80 | 00:00:00 | | 2004-01-23 | 36,70 | 443.900 | 36,94 | 36,49 | 36,49 | 00:00:00 | | 2004-01-26 | 36,74 | 399.200 | 36,82 | 36,54 | 36,75 | 00:00:00 | | 2004-01-27 | 36,62 | 644.300 | 36,80 | 36,61 | 36,74 | 00:00:00 | | 2004-01-28 | 36,50 | 480.300 | 36,95 | 36,48 | 36,70 | 00:00:00 | | 2004-01-29 | 36,62 | 408.700 | 36,90 | 36,51 | 36,55 | 00:00:00 | | 2004-01-30 | 36,47 | 495.900 | 36,73 | 36,46 | 36,55 | 00:00:00 | | 2004-02-02 | 37,05 | 753.800 | 37,05 | 36,47 | 36,70 | 00:00:00 | | 2004-02-03 | 36,93 | 538.800 | 37,09 | 36,72 | 37,05 | 00:00:00 | | 2004-02-04 | 36,62 | 527.900 | 36,90 | 36,46 | 36,88 | 00:00:00 | | 2004-02-05 | 36,43 | 518.100 | 36,82 | 36,41 | 36,80 | 00:00:00 | | 2004-02-06 | 36,50 | 503.600 | 36,77 | 36,42 | 36,42 | 00:00:00 | | 2004-02-09 | 36,35 | 855.800 | 36,74 | 36,34 | 36,55 | 00:00:00 | | 2004-02-10 | 36,40 | 756.400 | 36,54 | 36,16 | 36,25 | 00:00:00 | | 2004-02-11 | 36,55 | 1.018.500 | 36,67 | 36,33 | 36,42 | 00:00:00 | | 2004-02-12 | 36,50 | 538.500 | 36,75 | 36,35 | 36,60 | 00:00:00 | | 2004-02-13 | 36,39 | 562.800 | 36,68 | 36,30 | 36,65 | 00:00:00 | | 2004-02-17 | 36,95 | 359.000 | 36,95 | 36,54 | 36,55 | 00:00:00 | | 2004-02-18 | 37,16 | 513.500 | 37,17 | 36,87 | 36,95 | 00:00:00 | | 2004-02-19 | 36,85 | 575.400 | 37,40 | 36,79 | 37,24 | 00:00:00 | | 2004-02-20 | 36,43 | 478.000 | 36,91 | 36,38 | 36,86 | 00:00:00 | | 2004-02-23 | 36,41 | 404.300 | 36,69 | 36,26 | 36,58 | 00:00:00 | | 2004-02-24 | 36,42 | 647.100 | 36,65 | 36,31 | 36,50 | 00:00:00 | | 2004-02-25 | 36,75 | 604.000 | 36,79 | 36,43 | 36,55 | 00:00:00 | | 2004-02-26 | 37,11 | 481.000 | 37,15 | 36,65 | 36,65 | 00:00:00 | | 2004-02-27 | 38,00 | 920.000 | 38,00 | 37,18 | 37,27 | 00:00:00 | | 2004-03-01 | 38,07 | 803.000 | 38,12 | 37,87 | 37,94 | 00:00:00 | | 2004-03-02 | 38,32 | 892.100 | 38,60 | 38,04 | 38,06 | 00:00:00 | | 2004-03-03 | 38,47 | 467.200 | 38,55 | 37,80 | 38,15 | 00:00:00 | | 2004-03-04 | 38,22 | 464.200 | 38,47 | 38,14 | 38,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
