|
 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 | | 2000-04-28 | 29,38 | 747.200 | 30,13 | 29,00 | 30,00 | 00:00:00 | | 2000-05-01 | 29,19 | 404.100 | 29,50 | 28,69 | 29,50 | 00:00:00 | | 2000-05-02 | 29,31 | 422.200 | 29,87 | 29,06 | 29,25 | 00:00:00 | | 2000-05-03 | 29,00 | 449.400 | 29,31 | 28,94 | 29,12 | 00:00:00 | | 2000-05-04 | 30,00 | 737.200 | 30,25 | 29,06 | 29,12 | 00:00:00 | | 2000-05-05 | 29,12 | 346.200 | 29,94 | 29,00 | 29,87 | 00:00:00 | | 2000-05-08 | 29,94 | 700.100 | 30,13 | 28,88 | 28,88 | 00:00:00 | | 2000-05-09 | 30,19 | 481.000 | 30,50 | 29,87 | 29,94 | 00:00:00 | | 2000-05-10 | 29,94 | 634.600 | 30,13 | 29,75 | 30,00 | 00:00:00 | | 2000-05-11 | 30,50 | 473.500 | 30,50 | 29,87 | 30,00 | 00:00:00 | | 2000-05-12 | 29,69 | 1.056.900 | 30,31 | 29,50 | 30,25 | 00:00:00 | | 2000-05-15 | 30,31 | 570.900 | 30,38 | 29,50 | 29,75 | 00:00:00 | | 2000-05-16 | 30,25 | 181.700 | 30,44 | 29,69 | 30,31 | 00:00:00 | | 2000-05-17 | 29,31 | 442.400 | 30,38 | 29,25 | 30,38 | 00:00:00 | | 2000-05-18 | 29,25 | 557.700 | 29,44 | 29,19 | 29,25 | 00:00:00 | | 2000-05-19 | 28,94 | 261.000 | 29,19 | 28,81 | 29,00 | 00:00:00 | | 2000-05-22 | 28,88 | 397.200 | 29,19 | 28,81 | 28,94 | 00:00:00 | | 2000-05-23 | 28,88 | 220.200 | 29,19 | 28,81 | 28,88 | 00:00:00 | | 2000-05-24 | 29,19 | 249.300 | 29,44 | 28,50 | 28,88 | 00:00:00 | | 2000-05-25 | 29,12 | 454.900 | 29,25 | 28,75 | 29,25 | 00:00:00 | | 2000-05-26 | 29,69 | 197.800 | 29,87 | 29,00 | 29,12 | 00:00:00 | | 2000-05-30 | 30,44 | 333.200 | 30,44 | 29,75 | 29,81 | 00:00:00 | | 2000-05-31 | 30,69 | 422.700 | 30,88 | 30,19 | 30,44 | 00:00:00 | | 2000-06-01 | 31,19 | 346.800 | 31,25 | 30,25 | 30,44 | 00:00:00 | | 2000-06-05 | 30,38 | 450.400 | 30,94 | 30,38 | 30,88 | 00:00:00 | | 2000-06-06 | 30,50 | 314.700 | 30,88 | 30,25 | 30,25 | 00:00:00 | | 2000-06-07 | 30,56 | 284.500 | 30,69 | 30,38 | 30,38 | 00:00:00 | | 2000-06-08 | 30,31 | 257.800 | 30,56 | 30,12 | 30,56 | 00:00:00 | | 2000-06-12 | 30,94 | 193.700 | 31,00 | 30,50 | 30,50 | 00:00:00 | | 2000-06-13 | 30,94 | 155.100 | 30,94 | 30,75 | 30,94 | 00:00:00 | | 2000-06-14 | 30,81 | 166.200 | 31,06 | 30,69 | 30,81 | 00:00:00 | | 2000-06-15 | 31,31 | 428.000 | 31,50 | 30,62 | 30,69 | 00:00:00 | | 2000-06-16 | 31,31 | 464.300 | 31,44 | 30,94 | 31,00 | 00:00:00 | | 2000-06-19 | 31,44 | 222.700 | 31,50 | 31,19 | 31,31 | 00:00:00 | | 2000-06-20 | 31,69 | 242.600 | 31,88 | 31,31 | 31,38 | 00:00:00 | | 2000-06-21 | 32,00 | 419.400 | 32,69 | 31,62 | 31,75 | 00:00:00 | | 2000-06-22 | 31,06 | 277.100 | 31,94 | 31,00 | 31,88 | 00:00:00 | | 2000-06-23 | 31,31 | 155.200 | 31,50 | 31,12 | 31,19 | 00:00:00 | | 2000-06-26 | 32,38 | 358.700 | 32,38 | 31,25 | 31,25 | 00:00:00 | | 2000-06-27 | 31,31 | 358.900 | 32,38 | 31,06 | 32,31 | 00:00:00 | | 2000-06-28 | 31,56 | 261.800 | 31,75 | 30,62 | 31,25 | 00:00:00 | | 2000-06-29 | 31,81 | 206.600 | 32,44 | 31,75 | 31,88 | 00:00:00 | | 2000-06-30 | 30,75 | 637.400 | 32,12 | 30,44 | 31,69 | 00:00:00 | | 2000-07-03 | 31,62 | 88.000 | 31,62 | 30,94 | 31,00 | 00:00:00 | | 2000-07-05 | 31,06 | 171.100 | 32,19 | 30,94 | 31,75 | 00:00:00 | | 2000-07-06 | 31,44 | 1.742.000 | 31,75 | 31,12 | 31,25 | 00:00:00 | | 2000-07-07 | 31,50 | 209.300 | 31,62 | 31,12 | 31,12 | 00:00:00 | | 2000-07-10 | 31,88 | 242.000 | 32,00 | 31,12 | 31,44 | 00:00:00 | | 2000-07-11 | 31,62 | 267.800 | 31,94 | 31,38 | 31,94 | 00:00:00 | | 2000-07-12 | 31,75 | 159.400 | 31,88 | 31,44 | 31,44 | 00:00:00 | | 2000-07-13 | 31,31 | 369.900 | 31,81 | 31,06 | 31,81 | 00:00:00 | | 2000-07-14 | 31,69 | 180.800 | 31,81 | 31,31 | 31,31 | 00:00:00 | | 2000-07-17 | 32,25 | 430.100 | 32,25 | 31,56 | 31,56 | 00:00:00 | | 2000-07-18 | 32,38 | 287.800 | 32,56 | 32,19 | 32,19 | 00:00:00 | | 2000-07-19 | 32,88 | 395.400 | 33,00 | 32,31 | 32,31 | 00:00:00 | | 2000-07-20 | 33,06 | 445.800 | 33,19 | 32,88 | 32,94 | 00:00:00 | | 2000-07-21 | 32,75 | 325.700 | 33,12 | 32,56 | 33,06 | 00:00:00 | | 2000-07-24 | 31,94 | 348.600 | 32,75 | 31,62 | 32,75 | 00:00:00 | | 2000-07-25 | 32,62 | 246.300 | 32,75 | 31,88 | 31,88 | 00:00:00 | | 2000-07-26 | 32,83 | 224.700 | 32,94 | 32,56 | 32,75 | 00:00:00 | | 2000-07-27 | 32,12 | 388.500 | 33,12 | 32,00 | 32,88 | 00:00:00 | | 2000-07-28 | 31,56 | 347.200 | 32,19 | 31,44 | 32,00 | 00:00:00 | | 2000-07-31 | 31,75 | 349.600 | 32,06 | 31,50 | 31,69 | 00:00:00 | | 2000-08-01 | 32,44 | 1.190.000 | 32,44 | 31,88 | 31,88 | 00:00:00 | | 2000-08-02 | 32,38 | 411.700 | 32,62 | 32,19 | 32,62 | 00:00:00 | | 2000-08-03 | 33,77 | 699.300 | 33,88 | 32,44 | 32,44 | 00:00:00 | | 2000-08-04 | 33,44 | 464.600 | 33,56 | 33,12 | 33,50 | 00:00:00 | | 2000-08-07 | 37,44 | 223.500 | 38,00 | 33,06 | 33,25 | 00:00:00 | | 2000-08-08 | 35,62 | 1.625.500 | 36,00 | 35,19 | 35,25 | 00:00:00 | | 2000-08-09 | 35,00 | 452.800 | 35,75 | 34,88 | 35,62 | 00:00:00 | | 2000-08-10 | 35,58 | 294.700 | 35,58 | 34,62 | 34,75 | 00:00:00 | | 2000-08-11 | 35,83 | 309.300 | 35,83 | 35,12 | 35,12 | 00:00:00 | | 2000-08-14 | 35,19 | 385.200 | 35,88 | 35,19 | 35,81 | 00:00:00 | | 2000-08-15 | 35,69 | 433.200 | 35,81 | 35,12 | 35,38 | 00:00:00 | | 2000-08-16 | 35,44 | 469.600 | 35,44 | 34,88 | 35,00 | 00:00:00 | | 2000-08-17 | 36,94 | 1.319.300 | 36,94 | 35,25 | 35,44 | 00:00:00 | | 2000-08-18 | 34,81 | 10.700.400 | 35,88 | 34,25 | 35,88 | 00:00:00 | | 2000-08-21 | 33,44 | 1.932.100 | 34,75 | 33,44 | 34,50 | 00:00:00 | | 2000-08-22 | 33,44 | 707.400 | 33,75 | 33,31 | 33,69 | 00:00:00 | | 2000-08-23 | 34,31 | 559.800 | 34,31 | 33,44 | 33,56 | 00:00:00 | | 2000-08-24 | 33,81 | 446.500 | 34,38 | 33,62 | 34,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
