|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-21 | 38,83 | 292.300 | 39,05 | 38,60 | 38,87 | 00:00:00 | | 2004-10-22 | 38,75 | 310.900 | 38,94 | 38,73 | 38,90 | 00:00:00 | | 2004-10-25 | 38,74 | 402.600 | 39,10 | 38,56 | 38,82 | 00:00:00 | | 2004-10-26 | 39,49 | 476.600 | 39,49 | 38,61 | 38,80 | 00:00:00 | | 2004-10-27 | 39,58 | 481.000 | 39,71 | 39,47 | 39,52 | 00:00:00 | | 2004-10-28 | 39,74 | 811.500 | 39,74 | 39,20 | 39,43 | 00:00:00 | | 2004-10-29 | 39,95 | 565.400 | 39,99 | 39,68 | 39,78 | 00:00:00 | | 2004-11-01 | 40,52 | 1.200.100 | 40,56 | 39,86 | 39,99 | 00:00:00 | | 2004-11-02 | 40,08 | 1.070.700 | 40,64 | 40,06 | 40,64 | 00:00:00 | | 2004-11-03 | 40,93 | 698.700 | 40,93 | 40,02 | 40,20 | 00:00:00 | | 2004-11-04 | 41,41 | 507.000 | 41,53 | 40,86 | 41,05 | 00:00:00 | | 2004-11-05 | 41,05 | 480.500 | 41,41 | 40,72 | 41,41 | 00:00:00 | | 2004-11-08 | 41,01 | 724.000 | 41,23 | 40,87 | 41,14 | 00:00:00 | | 2004-11-09 | 40,86 | 470.200 | 41,07 | 40,66 | 40,91 | 00:00:00 | | 2004-11-10 | 40,78 | 359.500 | 40,92 | 40,71 | 40,76 | 00:00:00 | | 2004-11-11 | 40,76 | 555.100 | 40,89 | 40,58 | 40,83 | 00:00:00 | | 2004-11-12 | 41,34 | 570.600 | 41,34 | 40,61 | 40,81 | 00:00:00 | | 2004-11-15 | 41,04 | 529.800 | 41,28 | 40,84 | 41,15 | 00:00:00 | | 2004-11-16 | 40,73 | 289.000 | 41,12 | 40,72 | 40,85 | 00:00:00 | | 2004-11-17 | 40,16 | 744.600 | 41,05 | 40,00 | 40,73 | 00:00:00 | | 2004-11-18 | 40,48 | 366.500 | 40,55 | 40,22 | 40,36 | 00:00:00 | | 2004-11-19 | 40,23 | 423.500 | 40,70 | 40,09 | 40,48 | 00:00:00 | | 2004-11-22 | 40,17 | 647.900 | 40,40 | 40,04 | 40,08 | 00:00:00 | | 2004-11-23 | 40,06 | 519.000 | 40,39 | 39,96 | 40,35 | 00:00:00 | | 2004-11-24 | 40,08 | 626.000 | 40,30 | 39,97 | 40,30 | 00:00:00 | | 2004-11-26 | 39,94 | 215.800 | 40,43 | 39,91 | 40,00 | 00:00:00 | | 2004-11-29 | 39,75 | 669.400 | 40,04 | 39,45 | 40,00 | 00:00:00 | | 2004-11-30 | 39,52 | 786.900 | 39,98 | 39,47 | 39,60 | 00:00:00 | | 2004-12-01 | 39,32 | 539.200 | 39,70 | 39,28 | 39,70 | 00:00:00 | | 2004-12-02 | 38,71 | 529.400 | 39,48 | 38,71 | 39,33 | 00:00:00 | | 2004-12-03 | 38,61 | 930.900 | 38,93 | 38,34 | 38,74 | 00:00:00 | | 2004-12-06 | 38,78 | 1.078.000 | 38,87 | 38,06 | 38,64 | 00:00:00 | | 2004-12-07 | 38,28 | 883.900 | 38,99 | 38,28 | 38,80 | 00:00:00 | | 2004-12-08 | 38,07 | 1.164.700 | 38,40 | 37,86 | 38,29 | 00:00:00 | | 2004-12-09 | 37,95 | 585.600 | 38,06 | 37,72 | 38,00 | 00:00:00 | | 2004-12-10 | 38,03 | 399.100 | 38,17 | 37,57 | 38,02 | 00:00:00 | | 2004-12-13 | 38,47 | 448.200 | 38,50 | 38,01 | 38,28 | 00:00:00 | | 2004-12-14 | 38,45 | 454.000 | 38,65 | 38,21 | 38,57 | 00:00:00 | | 2004-12-15 | 39,02 | 733.900 | 39,65 | 38,35 | 38,46 | 00:00:00 | | 2004-12-16 | 38,94 | 634.800 | 39,17 | 38,75 | 39,03 | 00:00:00 | | 2004-12-17 | 39,40 | 954.400 | 39,40 | 38,94 | 38,95 | 00:00:00 | | 2004-12-20 | 39,21 | 400.300 | 39,52 | 39,16 | 39,50 | 00:00:00 | | 2004-12-21 | 39,48 | 417.400 | 39,61 | 39,25 | 39,38 | 00:00:00 | | 2004-12-22 | 39,68 | 578.000 | 39,87 | 39,47 | 39,68 | 00:00:00 | | 2004-12-23 | 39,57 | 369.400 | 39,76 | 39,44 | 39,58 | 00:00:00 | | 2004-12-27 | 39,21 | 513.900 | 39,66 | 39,07 | 39,57 | 00:00:00 | | 2004-12-28 | 39,44 | 272.900 | 39,51 | 39,25 | 39,45 | 00:00:00 | | 2004-12-29 | 39,40 | 209.000 | 39,49 | 39,28 | 39,35 | 00:00:00 | | 2004-12-30 | 39,68 | 279.300 | 39,81 | 39,36 | 39,40 | 00:00:00 | | 2004-12-31 | 39,45 | 280.800 | 39,70 | 39,45 | 39,51 | 00:00:00 | | 2005-01-03 | 39,04 | 593.700 | 39,65 | 39,03 | 39,46 | 00:00:00 | | 2005-01-04 | 39,00 | 618.600 | 39,30 | 38,93 | 39,24 | 00:00:00 | | 2005-01-05 | 38,51 | 705.800 | 39,05 | 38,51 | 39,05 | 00:00:00 | | 2005-01-06 | 38,91 | 676.900 | 38,94 | 38,54 | 38,70 | 00:00:00 | | 2005-01-07 | 38,72 | 518.800 | 39,15 | 38,66 | 39,00 | 00:00:00 | | 2005-01-10 | 38,41 | 468.100 | 38,66 | 38,05 | 38,38 | 00:00:00 | | 2005-01-11 | 38,28 | 413.800 | 38,50 | 38,10 | 38,49 | 00:00:00 | | 2005-01-12 | 38,41 | 360.700 | 38,51 | 38,07 | 38,49 | 00:00:00 | | 2005-01-13 | 38,33 | 382.600 | 38,63 | 38,19 | 38,32 | 00:00:00 | | 2005-01-14 | 38,73 | 453.700 | 38,75 | 38,04 | 38,32 | 00:00:00 | | 2005-01-18 | 39,14 | 502.400 | 39,14 | 38,50 | 38,63 | 00:00:00 | | 2005-01-19 | 38,97 | 249.800 | 39,20 | 38,88 | 39,05 | 00:00:00 | | 2005-01-20 | 39,00 | 440.300 | 39,19 | 38,65 | 39,00 | 00:00:00 | | 2005-01-21 | 38,88 | 336.400 | 39,10 | 38,76 | 39,00 | 00:00:00 | | 2005-01-24 | 38,96 | 450.800 | 39,20 | 38,71 | 38,83 | 00:00:00 | | 2005-01-25 | 39,11 | 471.800 | 39,19 | 39,00 | 39,16 | 00:00:00 | | 2005-01-26 | 39,48 | 570.900 | 39,62 | 39,10 | 39,15 | 00:00:00 | | 2005-01-27 | 39,50 | 666.200 | 39,79 | 39,36 | 39,60 | 00:00:00 | | 2005-01-28 | 39,42 | 461.500 | 39,53 | 39,29 | 39,53 | 00:00:00 | | 2005-01-31 | 39,47 | 585.000 | 39,57 | 39,10 | 39,50 | 00:00:00 | | 2005-02-01 | 39,79 | 1.183.200 | 39,83 | 39,47 | 39,62 | 00:00:00 | | 2005-02-02 | 39,80 | 448.300 | 39,98 | 39,68 | 39,98 | 00:00:00 | | 2005-02-03 | 39,63 | 354.200 | 39,79 | 39,52 | 39,70 | 00:00:00 | | 2005-02-04 | 39,85 | 515.400 | 39,91 | 39,67 | 39,75 | 00:00:00 | | 2005-02-07 | 40,18 | 786.700 | 40,20 | 39,87 | 39,91 | 00:00:00 | | 2005-02-08 | 40,49 | 683.000 | 40,49 | 40,03 | 40,12 | 00:00:00 | | 2005-02-09 | 40,07 | 534.300 | 40,49 | 40,07 | 40,35 | 00:00:00 | | 2005-02-10 | 40,06 | 475.500 | 40,24 | 39,88 | 40,24 | 00:00:00 | | 2005-02-11 | 40,29 | 417.000 | 40,36 | 39,98 | 39,98 | 00:00:00 | | 2005-02-14 | 40,33 | 322.300 | 40,46 | 40,25 | 40,31 | 00:00:00 | | 2005-02-15 | 40,30 | 419.800 | 40,49 | 40,26 | 40,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
