|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-04 | 35,88 | 1.185.700 | 36,80 | 35,83 | 36,65 | 00:00:00 | | 2005-10-05 | 35,07 | 1.294.400 | 35,87 | 35,06 | 35,75 | 00:00:00 | | 2005-10-06 | 34,71 | 1.860.900 | 35,22 | 34,26 | 35,08 | 00:00:00 | | 2005-10-07 | 34,94 | 1.312.900 | 35,14 | 34,44 | 34,50 | 00:00:00 | | 2005-10-10 | 34,48 | 783.200 | 34,96 | 34,26 | 34,83 | 00:00:00 | | 2005-10-11 | 34,24 | 1.357.600 | 34,94 | 34,16 | 34,61 | 00:00:00 | | 2005-10-12 | 33,85 | 838.200 | 34,45 | 33,53 | 34,05 | 00:00:00 | | 2005-10-13 | 33,91 | 1.489.800 | 34,13 | 33,50 | 33,80 | 00:00:00 | | 2005-10-14 | 33,82 | 1.086.400 | 34,19 | 33,55 | 34,06 | 00:00:00 | | 2005-10-17 | 33,83 | 676.000 | 34,11 | 33,70 | 33,82 | 00:00:00 | | 2005-10-18 | 33,35 | 612.400 | 33,86 | 33,26 | 33,75 | 00:00:00 | | 2005-10-19 | 33,40 | 754.600 | 33,43 | 32,66 | 33,23 | 00:00:00 | | 2005-10-20 | 33,03 | 971.000 | 33,60 | 32,77 | 33,50 | 00:00:00 | | 2005-10-21 | 33,21 | 732.600 | 33,49 | 32,87 | 33,04 | 00:00:00 | | 2005-10-24 | 33,82 | 511.900 | 33,89 | 33,13 | 33,23 | 00:00:00 | | 2005-10-25 | 33,86 | 581.400 | 34,18 | 33,62 | 33,82 | 00:00:00 | | 2005-10-26 | 33,60 | 858.000 | 34,05 | 33,26 | 33,79 | 00:00:00 | | 2005-10-27 | 33,75 | 1.013.400 | 33,82 | 33,17 | 33,70 | 00:00:00 | | 2005-10-28 | 34,45 | 1.293.600 | 34,63 | 33,75 | 33,76 | 00:00:00 | | 2005-10-31 | 34,57 | 1.107.400 | 34,79 | 34,25 | 34,50 | 00:00:00 | | 2005-11-01 | 34,50 | 1.345.800 | 34,73 | 34,13 | 34,48 | 00:00:00 | | 2005-11-02 | 34,89 | 995.900 | 34,93 | 34,35 | 34,66 | 00:00:00 | | 2005-11-03 | 35,16 | 1.374.700 | 35,54 | 34,80 | 34,95 | 00:00:00 | | 2005-11-04 | 34,75 | 1.114.800 | 36,50 | 34,56 | 36,50 | 00:00:00 | | 2005-11-07 | 34,32 | 817.500 | 34,90 | 33,99 | 34,82 | 00:00:00 | | 2005-11-08 | 34,08 | 807.800 | 34,45 | 33,95 | 34,25 | 00:00:00 | | 2005-11-09 | 34,83 | 815.600 | 34,95 | 34,09 | 34,11 | 00:00:00 | | 2005-11-10 | 34,76 | 1.078.200 | 34,86 | 34,23 | 34,74 | 00:00:00 | | 2005-11-11 | 34,81 | 716.000 | 34,84 | 34,35 | 34,76 | 00:00:00 | | 2005-11-14 | 34,44 | 714.800 | 34,81 | 34,28 | 34,77 | 00:00:00 | | 2005-11-15 | 34,04 | 703.500 | 34,50 | 33,96 | 34,37 | 00:00:00 | | 2005-11-16 | 34,12 | 867.000 | 34,27 | 33,80 | 34,02 | 00:00:00 | | 2005-11-17 | 34,23 | 669.800 | 34,43 | 34,01 | 34,15 | 00:00:00 | | 2005-11-18 | 34,00 | 792.500 | 34,36 | 33,82 | 34,23 | 00:00:00 | | 2005-11-21 | 33,91 | 747.300 | 34,10 | 33,84 | 33,91 | 00:00:00 | | 2005-11-22 | 34,02 | 1.000.300 | 34,11 | 33,50 | 33,84 | 00:00:00 | | 2005-11-23 | 34,14 | 666.400 | 34,34 | 33,88 | 34,07 | 00:00:00 | | 2005-11-25 | 34,20 | 195.900 | 34,36 | 34,06 | 34,06 | 00:00:00 | | 2005-11-28 | 33,93 | 528.900 | 34,32 | 33,92 | 34,27 | 00:00:00 | | 2005-11-29 | 34,03 | 528.300 | 34,35 | 33,99 | 33,99 | 00:00:00 | | 2005-11-30 | 33,56 | 903.900 | 34,30 | 33,55 | 34,05 | 00:00:00 | | 2005-12-01 | 33,89 | 1.101.800 | 33,99 | 33,51 | 33,75 | 00:00:00 | | 2005-12-02 | 33,77 | 608.800 | 33,90 | 33,64 | 33,82 | 00:00:00 | | 2005-12-05 | 33,69 | 629.200 | 33,85 | 33,36 | 33,75 | 00:00:00 | | 2005-12-06 | 33,35 | 1.040.900 | 33,79 | 33,30 | 33,69 | 00:00:00 | | 2005-12-07 | 33,37 | 664.600 | 33,63 | 33,27 | 33,35 | 00:00:00 | | 2005-12-08 | 33,55 | 658.500 | 33,64 | 33,31 | 33,40 | 00:00:00 | | 2005-12-09 | 33,50 | 693.600 | 33,81 | 33,45 | 33,70 | 00:00:00 | | 2005-12-12 | 33,50 | 822.000 | 33,67 | 33,44 | 33,50 | 00:00:00 | | 2005-12-13 | 33,83 | 466.200 | 33,94 | 33,43 | 33,50 | 00:00:00 | | 2005-12-14 | 34,58 | 897.900 | 34,61 | 33,86 | 33,95 | 00:00:00 | | 2005-12-15 | 35,15 | 1.682.200 | 35,22 | 34,25 | 34,57 | 00:00:00 | | 2005-12-16 | 35,38 | 1.461.800 | 35,44 | 35,17 | 35,20 | 00:00:00 | | 2005-12-19 | 35,77 | 1.582.500 | 35,84 | 35,20 | 35,38 | 00:00:00 | | 2005-12-20 | 36,13 | 1.167.300 | 36,18 | 35,70 | 35,76 | 00:00:00 | | 2005-12-21 | 36,04 | 1.471.900 | 36,42 | 35,91 | 36,30 | 00:00:00 | | 2005-12-22 | 36,12 | 867.400 | 36,42 | 35,92 | 36,29 | 00:00:00 | | 2005-12-23 | 35,97 | 979.300 | 36,29 | 35,85 | 36,27 | 00:00:00 | | 2005-12-27 | 35,82 | 920.100 | 36,17 | 35,73 | 35,99 | 00:00:00 | | 2005-12-28 | 35,65 | 740.500 | 36,10 | 35,45 | 35,97 | 00:00:00 | | 2005-12-29 | 35,48 | 489.400 | 35,75 | 35,40 | 35,57 | 00:00:00 | | 2005-12-30 | 35,69 | 845.300 | 35,72 | 35,19 | 35,31 | 00:00:00 | | 2006-01-03 | 36,56 | 1.301.000 | 36,62 | 35,66 | 36,05 | 00:00:00 | | 2006-01-04 | 36,49 | 897.000 | 36,65 | 35,87 | 36,65 | 00:00:00 | | 2006-01-05 | 36,14 | 826.800 | 36,49 | 36,04 | 36,35 | 00:00:00 | | 2006-01-06 | 36,40 | 898.300 | 36,50 | 35,90 | 36,18 | 00:00:00 | | 2006-01-09 | 36,66 | 1.475.100 | 36,75 | 36,25 | 36,47 | 00:00:00 | | 2006-01-10 | 35,87 | 1.116.100 | 36,20 | 35,80 | 36,00 | 00:00:00 | | 2006-01-11 | 35,70 | 997.400 | 35,96 | 35,55 | 35,91 | 00:00:00 | | 2006-01-12 | 35,46 | 770.200 | 35,79 | 35,38 | 35,69 | 00:00:00 | | 2006-01-13 | 35,64 | 530.100 | 35,68 | 35,41 | 35,54 | 00:00:00 | | 2006-01-17 | 36,23 | 828.900 | 36,29 | 35,50 | 35,71 | 00:00:00 | | 2006-01-18 | 36,32 | 863.900 | 36,44 | 36,12 | 36,23 | 00:00:00 | | 2006-01-19 | 36,51 | 992.700 | 36,59 | 36,32 | 36,45 | 00:00:00 | | 2006-01-20 | 36,20 | 892.800 | 36,92 | 36,12 | 36,60 | 00:00:00 | | 2006-01-23 | 36,50 | 750.700 | 36,60 | 36,22 | 36,38 | 00:00:00 | | 2006-01-24 | 36,75 | 684.300 | 36,90 | 36,52 | 36,60 | 00:00:00 | | 2006-01-25 | 35,89 | 1.541.700 | 36,90 | 35,67 | 36,90 | 00:00:00 | | 2006-01-26 | 35,70 | 622.400 | 36,22 | 35,66 | 36,14 | 00:00:00 | | 2006-01-27 | 36,08 | 616.700 | 36,30 | 35,86 | 35,95 | 00:00:00 | | 2006-01-30 | 35,97 | 607.700 | 36,23 | 35,91 | 36,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
