|
 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 | | 2006-01-30 | 35,97 | 607.700 | 36,23 | 35,91 | 36,19 | 00:00:00 | | 2006-01-31 | 35,92 | 770.000 | 36,17 | 35,81 | 35,98 | 00:00:00 | | 2006-02-01 | 36,68 | 1.209.800 | 36,76 | 35,80 | 36,00 | 00:00:00 | | 2006-02-02 | 36,27 | 993.600 | 36,82 | 36,00 | 36,82 | 00:00:00 | | 2006-02-03 | 35,84 | 576.500 | 36,11 | 35,75 | 36,05 | 00:00:00 | | 2006-02-06 | 35,79 | 475.600 | 35,95 | 35,60 | 35,95 | 00:00:00 | | 2006-02-07 | 35,80 | 524.900 | 35,92 | 35,64 | 35,88 | 00:00:00 | | 2006-02-08 | 35,65 | 510.000 | 35,84 | 35,50 | 35,84 | 00:00:00 | | 2006-02-09 | 35,60 | 692.900 | 35,98 | 35,40 | 35,55 | 00:00:00 | | 2006-02-10 | 35,97 | 973.100 | 36,12 | 35,43 | 35,64 | 00:00:00 | | 2006-02-13 | 36,03 | 484.600 | 36,10 | 35,84 | 36,00 | 00:00:00 | | 2006-02-14 | 36,05 | 635.200 | 36,07 | 35,52 | 35,94 | 00:00:00 | | 2006-02-15 | 36,26 | 547.900 | 36,36 | 35,93 | 36,01 | 00:00:00 | | 2006-02-16 | 36,18 | 801.700 | 36,50 | 35,98 | 36,26 | 00:00:00 | | 2006-02-17 | 40,41 | 7.414.600 | 40,45 | 38,75 | 38,80 | 00:00:00 | | 2006-02-21 | 40,29 | 3.260.500 | 40,62 | 39,94 | 40,23 | 00:00:00 | | 2006-02-22 | 39,70 | 1.932.600 | 40,37 | 39,55 | 40,15 | 00:00:00 | | 2006-02-23 | 41,09 | 3.270.600 | 41,14 | 39,62 | 39,75 | 00:00:00 | | 2006-02-24 | 41,41 | 4.829.700 | 41,52 | 40,86 | 40,99 | 00:00:00 | | 2006-02-27 | 40,76 | 7.693.300 | 41,00 | 40,65 | 41,00 | 00:00:00 | | 2006-02-28 | 40,75 | 4.563.600 | 40,83 | 40,69 | 40,75 | 00:00:00 | | 2006-03-01 | 40,75 | 3.068.100 | 40,79 | 40,66 | 40,70 | 00:00:00 | | 2006-03-02 | 40,81 | 2.135.500 | 40,85 | 40,72 | 40,75 | 00:00:00 | | 2006-03-03 | 40,80 | 2.024.400 | 40,85 | 40,75 | 40,80 | 00:00:00 | | 2006-03-06 | 40,82 | 2.446.700 | 40,84 | 40,74 | 40,76 | 00:00:00 | | 2006-03-07 | 40,98 | 1.841.100 | 41,00 | 40,79 | 40,80 | 00:00:00 | | 2006-03-08 | 40,85 | 1.548.200 | 40,99 | 40,79 | 40,80 | 00:00:00 | | 2006-03-09 | 40,92 | 1.219.900 | 40,95 | 40,82 | 40,82 | 00:00:00 | | 2006-03-10 | 40,90 | 1.453.200 | 40,97 | 40,85 | 40,85 | 00:00:00 | | 2006-03-13 | 40,95 | 1.387.500 | 40,97 | 40,83 | 40,88 | 00:00:00 | | 2006-03-14 | 40,86 | 3.016.900 | 40,95 | 40,85 | 40,88 | 00:00:00 | | 2006-03-15 | 40,85 | 2.125.500 | 40,90 | 40,78 | 40,87 | 00:00:00 | | 2006-03-16 | 40,79 | 1.603.400 | 40,85 | 40,75 | 40,81 | 00:00:00 | | 2006-03-17 | 40,85 | 1.465.000 | 40,87 | 40,77 | 40,82 | 00:00:00 | | 2006-03-20 | 40,84 | 967.000 | 40,86 | 40,78 | 40,80 | 00:00:00 | | 2006-03-21 | 40,85 | 2.062.700 | 40,90 | 40,76 | 40,84 | 00:00:00 | | 2006-03-22 | 40,84 | 1.056.000 | 40,88 | 40,76 | 40,80 | 00:00:00 | | 2006-03-23 | 40,88 | 1.065.300 | 40,94 | 40,78 | 40,81 | 00:00:00 | | 2006-03-24 | 40,83 | 1.434.400 | 40,90 | 40,77 | 40,88 | 00:00:00 | | 2006-03-27 | 40,88 | 1.555.700 | 40,89 | 40,82 | 40,82 | 00:00:00 | | 2006-03-28 | 40,84 | 1.528.900 | 40,90 | 40,82 | 40,84 | 00:00:00 | | 2006-03-29 | 40,86 | 3.095.700 | 40,99 | 40,83 | 40,84 | 00:00:00 | | 2006-03-30 | 40,87 | 1.840.000 | 40,97 | 40,84 | 40,86 | 00:00:00 | | 2006-03-31 | 40,87 | 1.465.700 | 40,92 | 40,83 | 40,84 | 00:00:00 | | 2006-04-03 | 40,87 | 1.890.100 | 40,97 | 40,83 | 40,86 | 00:00:00 | | 2006-04-04 | 41,00 | 841.100 | 41,01 | 40,86 | 40,87 | 00:00:00 | | 2006-04-05 | 40,95 | 802.800 | 41,10 | 40,95 | 40,96 | 00:00:00 | | 2006-04-06 | 40,90 | 2.153.100 | 41,05 | 40,85 | 40,90 | 00:00:00 | | 2006-04-07 | 40,85 | 1.903.100 | 40,99 | 40,77 | 40,91 | 00:00:00 | | 2006-04-10 | 40,35 | 1.680.000 | 40,48 | 40,28 | 40,44 | 00:00:00 | | 2006-04-11 | 40,31 | 1.023.000 | 40,45 | 40,19 | 40,34 | 00:00:00 | | 2006-04-12 | 40,19 | 1.078.500 | 40,34 | 40,01 | 40,25 | 00:00:00 | | 2006-04-13 | 40,15 | 891.100 | 40,26 | 40,04 | 40,20 | 00:00:00 | | 2006-04-17 | 40,03 | 867.600 | 40,21 | 40,03 | 40,15 | 00:00:00 | | 2006-04-18 | 40,40 | 1.144.500 | 40,61 | 40,06 | 40,06 | 00:00:00 | | 2006-04-19 | 40,41 | 584.800 | 40,55 | 40,36 | 40,36 | 00:00:00 | | 2006-04-20 | 40,37 | 1.009.000 | 40,52 | 40,34 | 40,37 | 00:00:00 | | 2006-04-21 | 40,35 | 1.099.400 | 40,46 | 40,23 | 40,45 | 00:00:00 | | 2006-04-24 | 40,15 | 1.558.900 | 40,41 | 40,08 | 40,34 | 00:00:00 | | 2006-04-25 | 40,14 | 1.260.000 | 40,16 | 40,05 | 40,15 | 00:00:00 | | 2006-04-26 | 40,20 | 587.300 | 40,24 | 40,13 | 40,19 | 00:00:00 | | 2006-04-27 | 40,40 | 801.700 | 40,49 | 40,11 | 40,15 | 00:00:00 | | 2006-04-28 | 40,38 | 1.070.200 | 40,43 | 40,25 | 40,41 | 00:00:00 | | 2006-05-01 | 40,41 | 1.214.000 | 40,45 | 40,35 | 40,41 | 00:00:00 | | 2006-05-02 | 40,37 | 756.400 | 40,47 | 40,37 | 40,41 | 00:00:00 | | 2006-05-03 | 40,47 | 1.048.600 | 40,47 | 40,35 | 40,36 | 00:00:00 | | 2006-05-04 | 40,39 | 1.142.200 | 40,50 | 40,32 | 40,40 | 00:00:00 | | 2006-05-05 | 40,21 | 1.039.600 | 40,37 | 40,15 | 40,34 | 00:00:00 | | 2006-05-08 | 40,10 | 922.800 | 40,31 | 40,05 | 40,21 | 00:00:00 | | 2006-05-09 | 40,14 | 466.300 | 40,19 | 40,10 | 40,10 | 00:00:00 | | 2006-05-10 | 40,27 | 357.700 | 40,29 | 40,17 | 40,20 | 00:00:00 | | 2006-05-11 | 40,18 | 775.000 | 40,25 | 40,15 | 40,17 | 00:00:00 | | 2006-05-12 | 40,00 | 1.128.500 | 40,25 | 39,96 | 40,18 | 00:00:00 | | 2006-05-15 | 40,21 | 561.500 | 40,22 | 39,99 | 40,00 | 00:00:00 | | 2006-05-16 | 40,00 | 339.700 | 40,24 | 39,97 | 40,15 | 00:00:00 | | 2006-05-17 | 39,85 | 922.700 | 40,12 | 39,81 | 39,95 | 00:00:00 | | 2006-05-18 | 39,76 | 881.000 | 39,97 | 39,74 | 39,82 | 00:00:00 | | 2006-05-19 | 39,71 | 950.500 | 39,90 | 39,70 | 39,76 | 00:00:00 | | 2006-05-22 | 39,71 | 684.900 | 39,90 | 39,68 | 39,73 | 00:00:00 | | 2006-05-23 | 39,75 | 842.700 | 39,94 | 39,71 | 39,71 | 00:00:00 | | 2006-05-24 | 40,15 | 759.200 | 40,27 | 39,72 | 39,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
