|
 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 | | 2004-03-04 | 38,22 | 464.200 | 38,47 | 38,14 | 38,35 | 00:00:00 | | 2004-03-05 | 38,51 | 422.200 | 38,54 | 38,13 | 38,24 | 00:00:00 | | 2004-03-08 | 38,40 | 393.000 | 38,51 | 38,07 | 38,35 | 00:00:00 | | 2004-03-09 | 38,27 | 337.300 | 38,45 | 38,15 | 38,27 | 00:00:00 | | 2004-03-10 | 37,54 | 797.900 | 38,06 | 37,54 | 38,00 | 00:00:00 | | 2004-03-11 | 36,89 | 675.600 | 37,71 | 36,84 | 37,35 | 00:00:00 | | 2004-03-12 | 37,36 | 357.700 | 37,36 | 36,87 | 36,92 | 00:00:00 | | 2004-03-15 | 37,22 | 430.300 | 37,43 | 37,14 | 37,36 | 00:00:00 | | 2004-03-16 | 37,33 | 379.500 | 37,45 | 37,11 | 37,37 | 00:00:00 | | 2004-03-17 | 37,86 | 426.700 | 37,88 | 37,40 | 37,53 | 00:00:00 | | 2004-03-18 | 37,75 | 352.000 | 37,80 | 37,40 | 37,80 | 00:00:00 | | 2004-03-19 | 37,93 | 477.700 | 38,15 | 37,60 | 37,63 | 00:00:00 | | 2004-03-22 | 37,43 | 421.400 | 37,85 | 37,23 | 37,70 | 00:00:00 | | 2004-03-23 | 37,32 | 402.600 | 37,58 | 37,25 | 37,35 | 00:00:00 | | 2004-03-24 | 37,33 | 435.300 | 37,50 | 37,15 | 37,19 | 00:00:00 | | 2004-03-25 | 37,42 | 379.500 | 37,53 | 37,24 | 37,50 | 00:00:00 | | 2004-03-26 | 37,35 | 433.600 | 37,61 | 37,28 | 37,30 | 00:00:00 | | 2004-03-29 | 37,75 | 372.900 | 37,83 | 37,39 | 37,52 | 00:00:00 | | 2004-03-30 | 37,91 | 465.200 | 37,97 | 37,45 | 37,70 | 00:00:00 | | 2004-03-31 | 38,22 | 475.400 | 38,35 | 37,75 | 37,91 | 00:00:00 | | 2004-04-01 | 38,77 | 521.900 | 38,85 | 38,00 | 38,30 | 00:00:00 | | 2004-04-02 | 38,88 | 373.500 | 38,95 | 38,74 | 38,95 | 00:00:00 | | 2004-04-05 | 38,86 | 351.700 | 38,90 | 38,57 | 38,88 | 00:00:00 | | 2004-04-06 | 38,98 | 370.400 | 38,98 | 38,60 | 38,65 | 00:00:00 | | 2004-04-07 | 38,96 | 437.200 | 38,98 | 38,72 | 38,85 | 00:00:00 | | 2004-04-08 | 38,72 | 586.700 | 38,99 | 38,55 | 38,99 | 00:00:00 | | 2004-04-12 | 38,11 | 610.700 | 38,84 | 38,02 | 38,70 | 00:00:00 | | 2004-04-13 | 37,40 | 747.200 | 38,11 | 37,07 | 38,10 | 00:00:00 | | 2004-04-14 | 36,58 | 709.400 | 36,85 | 36,43 | 36,60 | 00:00:00 | | 2004-04-15 | 36,90 | 563.600 | 37,00 | 36,63 | 36,65 | 00:00:00 | | 2004-04-16 | 36,95 | 425.500 | 37,10 | 36,70 | 37,10 | 00:00:00 | | 2004-04-19 | 36,64 | 537.500 | 37,01 | 36,53 | 36,98 | 00:00:00 | | 2004-04-20 | 36,22 | 460.100 | 38,00 | 36,17 | 36,56 | 00:00:00 | | 2004-04-21 | 36,01 | 650.600 | 36,12 | 35,77 | 36,12 | 00:00:00 | | 2004-04-22 | 36,31 | 634.100 | 36,40 | 35,87 | 36,07 | 00:00:00 | | 2004-04-23 | 36,29 | 369.300 | 36,43 | 36,12 | 36,43 | 00:00:00 | | 2004-04-26 | 36,30 | 309.200 | 36,35 | 36,10 | 36,22 | 00:00:00 | | 2004-04-27 | 36,26 | 263.400 | 36,45 | 36,05 | 36,40 | 00:00:00 | | 2004-04-28 | 36,05 | 320.000 | 36,38 | 36,00 | 36,35 | 00:00:00 | | 2004-04-29 | 35,53 | 397.800 | 36,17 | 35,41 | 36,15 | 00:00:00 | | 2004-04-30 | 36,15 | 813.600 | 36,48 | 35,76 | 36,00 | 00:00:00 | | 2004-05-03 | 36,55 | 621.500 | 36,55 | 35,97 | 36,15 | 00:00:00 | | 2004-05-04 | 36,71 | 524.600 | 36,90 | 36,60 | 36,85 | 00:00:00 | | 2004-05-05 | 36,46 | 454.600 | 36,68 | 36,32 | 36,45 | 00:00:00 | | 2004-05-06 | 36,32 | 340.700 | 36,40 | 35,88 | 36,40 | 00:00:00 | | 2004-05-07 | 35,29 | 540.600 | 36,12 | 35,17 | 36,07 | 00:00:00 | | 2004-05-10 | 34,64 | 663.100 | 35,11 | 34,62 | 35,02 | 00:00:00 | | 2004-05-11 | 34,51 | 457.700 | 34,87 | 34,31 | 34,84 | 00:00:00 | | 2004-05-12 | 34,32 | 626.800 | 34,60 | 33,87 | 34,50 | 00:00:00 | | 2004-05-13 | 34,40 | 537.600 | 34,59 | 34,25 | 34,42 | 00:00:00 | | 2004-05-14 | 34,62 | 438.400 | 34,73 | 34,27 | 34,44 | 00:00:00 | | 2004-05-17 | 34,47 | 428.600 | 34,65 | 34,29 | 34,45 | 00:00:00 | | 2004-05-18 | 34,50 | 511.900 | 34,75 | 34,45 | 34,57 | 00:00:00 | | 2004-05-19 | 34,15 | 404.700 | 34,90 | 34,15 | 34,60 | 00:00:00 | | 2004-05-20 | 34,48 | 302.800 | 34,60 | 34,15 | 34,30 | 00:00:00 | | 2004-05-21 | 34,67 | 489.600 | 34,81 | 34,49 | 34,68 | 00:00:00 | | 2004-05-24 | 35,06 | 368.400 | 35,06 | 34,66 | 34,74 | 00:00:00 | | 2004-05-25 | 35,83 | 707.500 | 35,85 | 35,14 | 35,16 | 00:00:00 | | 2004-05-26 | 35,69 | 510.400 | 35,99 | 35,50 | 35,88 | 00:00:00 | | 2004-05-27 | 35,48 | 673.400 | 36,08 | 35,43 | 35,89 | 00:00:00 | | 2004-05-28 | 35,40 | 582.000 | 35,66 | 35,31 | 35,66 | 00:00:00 | | 2004-06-01 | 35,12 | 539.500 | 35,56 | 35,01 | 35,44 | 00:00:00 | | 2004-06-02 | 35,10 | 400.000 | 35,37 | 35,07 | 35,21 | 00:00:00 | | 2004-06-03 | 34,80 | 448.500 | 35,13 | 34,78 | 35,01 | 00:00:00 | | 2004-06-04 | 34,73 | 340.900 | 34,91 | 34,67 | 34,75 | 00:00:00 | | 2004-06-07 | 34,99 | 328.000 | 35,05 | 34,77 | 34,80 | 00:00:00 | | 2004-06-08 | 34,91 | 262.900 | 35,13 | 34,76 | 35,00 | 00:00:00 | | 2004-06-09 | 34,80 | 330.900 | 34,99 | 34,78 | 34,97 | 00:00:00 | | 2004-06-10 | 35,13 | 363.300 | 35,15 | 34,92 | 34,95 | 00:00:00 | | 2004-06-14 | 34,98 | 319.100 | 35,18 | 34,85 | 35,05 | 00:00:00 | | 2004-06-15 | 35,07 | 439.400 | 35,31 | 34,99 | 35,20 | 00:00:00 | | 2004-06-16 | 35,27 | 343.500 | 35,32 | 35,06 | 35,15 | 00:00:00 | | 2004-06-17 | 35,50 | 303.000 | 35,56 | 35,15 | 35,15 | 00:00:00 | | 2004-06-18 | 35,78 | 522.000 | 35,86 | 35,30 | 35,51 | 00:00:00 | | 2004-06-21 | 36,03 | 292.800 | 36,04 | 35,70 | 35,70 | 00:00:00 | | 2004-06-22 | 36,14 | 320.400 | 36,15 | 35,90 | 35,92 | 00:00:00 | | 2004-06-23 | 36,03 | 380.600 | 36,13 | 35,81 | 36,09 | 00:00:00 | | 2004-06-24 | 36,02 | 384.000 | 36,32 | 35,98 | 36,10 | 00:00:00 | | 2004-06-25 | 36,06 | 455.300 | 36,13 | 35,90 | 36,13 | 00:00:00 | | 2004-06-28 | 36,28 | 680.200 | 36,38 | 36,00 | 36,06 | 00:00:00 | | 2004-06-29 | 36,27 | 684.400 | 36,40 | 36,17 | 36,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
