|
 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 | | 2004-06-29 | 36,27 | 684.400 | 36,40 | 36,17 | 36,30 | 00:00:00 | | 2004-06-30 | 36,70 | 622.300 | 36,78 | 36,15 | 36,36 | 00:00:00 | | 2004-07-01 | 36,44 | 540.800 | 36,79 | 36,41 | 36,71 | 00:00:00 | | 2004-07-02 | 36,89 | 326.500 | 37,10 | 36,35 | 36,44 | 00:00:00 | | 2004-07-06 | 37,00 | 508.300 | 37,09 | 36,69 | 36,79 | 00:00:00 | | 2004-07-07 | 37,08 | 557.400 | 37,15 | 36,83 | 36,83 | 00:00:00 | | 2004-07-08 | 37,02 | 620.200 | 37,13 | 36,84 | 37,02 | 00:00:00 | | 2004-07-09 | 37,29 | 836.800 | 37,38 | 37,04 | 37,04 | 00:00:00 | | 2004-07-12 | 36,55 | 1.618.100 | 37,00 | 36,44 | 37,00 | 00:00:00 | | 2004-07-13 | 36,23 | 917.600 | 36,72 | 36,14 | 36,65 | 00:00:00 | | 2004-07-14 | 36,58 | 487.800 | 36,58 | 36,02 | 36,06 | 00:00:00 | | 2004-07-15 | 36,67 | 352.000 | 36,75 | 36,51 | 36,60 | 00:00:00 | | 2004-07-16 | 36,65 | 273.500 | 36,88 | 36,58 | 36,88 | 00:00:00 | | 2004-07-19 | 36,88 | 315.300 | 37,01 | 36,55 | 36,55 | 00:00:00 | | 2004-07-20 | 36,89 | 343.300 | 37,02 | 36,74 | 36,88 | 00:00:00 | | 2004-07-21 | 36,20 | 545.400 | 37,04 | 36,20 | 37,04 | 00:00:00 | | 2004-07-22 | 36,07 | 379.900 | 36,37 | 36,00 | 36,21 | 00:00:00 | | 2004-07-23 | 35,76 | 410.000 | 36,18 | 35,73 | 36,12 | 00:00:00 | | 2004-07-26 | 35,44 | 458.800 | 35,77 | 35,40 | 35,76 | 00:00:00 | | 2004-07-27 | 35,38 | 517.300 | 35,53 | 35,19 | 35,45 | 00:00:00 | | 2004-07-28 | 35,71 | 401.900 | 35,74 | 35,26 | 35,39 | 00:00:00 | | 2004-07-29 | 35,76 | 267.700 | 36,00 | 35,62 | 35,86 | 00:00:00 | | 2004-07-30 | 35,99 | 247.500 | 36,04 | 35,71 | 35,77 | 00:00:00 | | 2004-08-02 | 36,78 | 862.200 | 36,80 | 35,74 | 36,05 | 00:00:00 | | 2004-08-03 | 36,87 | 385.600 | 37,00 | 36,75 | 36,96 | 00:00:00 | | 2004-08-04 | 37,05 | 391.200 | 37,12 | 36,57 | 36,87 | 00:00:00 | | 2004-08-05 | 36,61 | 393.300 | 37,08 | 36,38 | 37,05 | 00:00:00 | | 2004-08-06 | 36,66 | 453.900 | 37,13 | 36,46 | 36,63 | 00:00:00 | | 2004-08-09 | 36,63 | 571.000 | 36,79 | 36,60 | 36,66 | 00:00:00 | | 2004-08-10 | 36,68 | 312.400 | 36,75 | 36,46 | 36,75 | 00:00:00 | | 2004-08-11 | 36,75 | 441.900 | 36,80 | 36,40 | 36,45 | 00:00:00 | | 2004-08-12 | 36,91 | 363.000 | 36,95 | 36,70 | 36,83 | 00:00:00 | | 2004-08-13 | 36,68 | 410.100 | 36,97 | 36,57 | 36,95 | 00:00:00 | | 2004-08-16 | 37,20 | 616.500 | 37,20 | 36,60 | 36,78 | 00:00:00 | | 2004-08-17 | 37,10 | 334.400 | 37,28 | 37,02 | 37,24 | 00:00:00 | | 2004-08-18 | 37,42 | 411.200 | 37,50 | 37,08 | 37,15 | 00:00:00 | | 2004-08-19 | 37,29 | 246.200 | 37,40 | 37,14 | 37,33 | 00:00:00 | | 2004-08-20 | 37,42 | 319.000 | 37,42 | 37,12 | 37,30 | 00:00:00 | | 2004-08-23 | 37,44 | 397.000 | 37,49 | 37,21 | 37,48 | 00:00:00 | | 2004-08-24 | 37,36 | 599.600 | 37,45 | 37,14 | 37,44 | 00:00:00 | | 2004-08-25 | 37,72 | 475.700 | 37,75 | 37,26 | 37,36 | 00:00:00 | | 2004-08-26 | 37,83 | 440.500 | 37,89 | 37,57 | 37,57 | 00:00:00 | | 2004-08-27 | 37,95 | 323.200 | 38,03 | 37,75 | 37,75 | 00:00:00 | | 2004-08-30 | 37,97 | 217.000 | 38,05 | 37,82 | 37,90 | 00:00:00 | | 2004-08-31 | 38,10 | 389.500 | 38,10 | 37,88 | 37,90 | 00:00:00 | | 2004-09-01 | 38,44 | 431.100 | 38,44 | 38,06 | 38,06 | 00:00:00 | | 2004-09-02 | 38,47 | 254.900 | 38,47 | 38,25 | 38,46 | 00:00:00 | | 2004-09-03 | 38,36 | 226.000 | 38,45 | 38,21 | 38,45 | 00:00:00 | | 2004-09-07 | 39,00 | 514.400 | 39,00 | 38,40 | 38,40 | 00:00:00 | | 2004-09-08 | 38,84 | 365.100 | 39,00 | 38,60 | 39,00 | 00:00:00 | | 2004-09-09 | 38,79 | 334.000 | 39,03 | 38,74 | 38,90 | 00:00:00 | | 2004-09-10 | 39,10 | 371.700 | 39,13 | 38,55 | 38,70 | 00:00:00 | | 2004-09-13 | 38,77 | 582.000 | 39,10 | 38,75 | 39,02 | 00:00:00 | | 2004-09-14 | 38,50 | 518.600 | 38,77 | 38,40 | 38,77 | 00:00:00 | | 2004-09-15 | 38,63 | 377.800 | 38,74 | 38,40 | 38,50 | 00:00:00 | | 2004-09-16 | 39,10 | 306.800 | 39,24 | 38,57 | 38,60 | 00:00:00 | | 2004-09-17 | 39,35 | 553.800 | 39,45 | 39,08 | 39,25 | 00:00:00 | | 2004-09-20 | 39,41 | 374.500 | 39,46 | 39,21 | 39,35 | 00:00:00 | | 2004-09-21 | 39,24 | 461.500 | 39,50 | 39,24 | 39,40 | 00:00:00 | | 2004-09-22 | 38,87 | 444.300 | 39,21 | 38,75 | 39,21 | 00:00:00 | | 2004-09-23 | 38,53 | 401.300 | 38,92 | 38,45 | 38,87 | 00:00:00 | | 2004-09-24 | 38,59 | 413.800 | 38,62 | 38,31 | 38,46 | 00:00:00 | | 2004-09-27 | 38,50 | 523.300 | 38,67 | 38,40 | 38,65 | 00:00:00 | | 2004-09-28 | 38,93 | 339.600 | 39,11 | 38,52 | 38,60 | 00:00:00 | | 2004-09-29 | 38,98 | 317.300 | 39,03 | 38,78 | 38,88 | 00:00:00 | | 2004-09-30 | 39,20 | 606.500 | 39,22 | 38,93 | 38,98 | 00:00:00 | | 2004-10-01 | 39,60 | 437.700 | 39,60 | 39,14 | 39,28 | 00:00:00 | | 2004-10-04 | 39,77 | 514.600 | 39,90 | 39,59 | 39,62 | 00:00:00 | | 2004-10-05 | 39,48 | 391.500 | 39,94 | 39,48 | 39,94 | 00:00:00 | | 2004-10-06 | 39,50 | 489.300 | 39,70 | 39,38 | 39,49 | 00:00:00 | | 2004-10-07 | 39,14 | 548.300 | 39,56 | 39,01 | 39,54 | 00:00:00 | | 2004-10-08 | 38,79 | 371.400 | 38,83 | 38,52 | 38,55 | 00:00:00 | | 2004-10-11 | 38,63 | 318.500 | 38,97 | 38,58 | 38,89 | 00:00:00 | | 2004-10-12 | 38,75 | 396.000 | 38,80 | 38,52 | 38,63 | 00:00:00 | | 2004-10-13 | 38,40 | 542.700 | 38,79 | 38,22 | 38,75 | 00:00:00 | | 2004-10-14 | 38,62 | 586.800 | 38,78 | 38,36 | 38,45 | 00:00:00 | | 2004-10-15 | 39,00 | 473.100 | 39,15 | 38,59 | 38,67 | 00:00:00 | | 2004-10-18 | 38,86 | 510.700 | 39,24 | 38,80 | 39,08 | 00:00:00 | | 2004-10-19 | 38,74 | 396.700 | 39,14 | 38,67 | 38,80 | 00:00:00 | | 2004-10-20 | 38,77 | 347.200 | 39,00 | 38,54 | 38,74 | 00:00:00 | | 2004-10-21 | 38,83 | 292.300 | 39,05 | 38,60 | 38,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
