|
 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 | | 2007-05-09 | 41,67 | 1.251.800 | 41,71 | 41,60 | 41,60 | 00:00:00 | | 2007-05-10 | 41,46 | 1.498.300 | 41,68 | 41,46 | 41,63 | 00:00:00 | | 2007-05-11 | 41,58 | 1.095.800 | 41,63 | 41,47 | 41,52 | 00:00:00 | | 2007-05-14 | 41,49 | 595.800 | 41,62 | 41,49 | 41,58 | 00:00:00 | | 2007-05-15 | 41,39 | 750.700 | 41,63 | 41,39 | 41,54 | 00:00:00 | | 2007-05-16 | 41,38 | 702.300 | 41,54 | 41,25 | 41,36 | 00:00:00 | | 2007-05-17 | 41,50 | 819.800 | 41,52 | 41,31 | 41,33 | 00:00:00 | | 2007-05-18 | 41,50 | 835.200 | 41,51 | 41,35 | 41,40 | 00:00:00 | | 2007-05-21 | 41,49 | 582.700 | 41,56 | 41,40 | 41,50 | 00:00:00 | | 2007-05-22 | 41,41 | 902.200 | 41,55 | 41,23 | 41,47 | 00:00:00 | | 2007-05-23 | 41,47 | 828.000 | 41,53 | 41,38 | 41,40 | 00:00:00 | | 2007-05-24 | 41,35 | 1.100.200 | 41,50 | 41,33 | 41,40 | 00:00:00 | | 2007-05-25 | 41,39 | 684.600 | 41,55 | 41,30 | 41,35 | 00:00:00 | | 2007-05-29 | 41,57 | 853.700 | 41,80 | 41,38 | 41,40 | 00:00:00 | | 2007-05-30 | 41,65 | 822.400 | 41,73 | 41,50 | 41,50 | 00:00:00 | | 2007-05-31 | 41,67 | 862.600 | 41,73 | 41,48 | 41,60 | 00:00:00 | | 2007-06-01 | 41,73 | 867.700 | 41,75 | 41,57 | 41,66 | 00:00:00 | | 2007-06-04 | 41,67 | 505.700 | 41,75 | 41,55 | 41,66 | 00:00:00 | | 2007-06-05 | 41,48 | 1.167.900 | 41,70 | 41,48 | 41,60 | 00:00:00 | | 2007-06-06 | 41,74 | 2.121.900 | 41,81 | 41,46 | 41,57 | 00:00:00 | | 2007-06-07 | 41,70 | 2.138.800 | 41,86 | 41,60 | 41,74 | 00:00:00 | | 2007-06-08 | 41,89 | 1.265.500 | 41,91 | 41,67 | 41,70 | 00:00:00 | | 2007-06-11 | 41,85 | 961.100 | 41,87 | 41,75 | 41,83 | 00:00:00 | | 2007-06-12 | 41,82 | 1.361.600 | 41,89 | 41,65 | 41,75 | 00:00:00 | | 2007-06-13 | 41,91 | 1.770.000 | 41,93 | 41,75 | 41,88 | 00:00:00 | | 2007-06-14 | 41,92 | 691.100 | 41,93 | 41,77 | 41,88 | 00:00:00 | | 2007-06-15 | 41,94 | 1.860.900 | 42,00 | 41,75 | 41,93 | 00:00:00 | | 2007-06-18 | 41,88 | 1.438.300 | 41,91 | 41,80 | 41,80 | 00:00:00 | | 2007-06-19 | 41,90 | 1.470.200 | 41,95 | 41,83 | 41,88 | 00:00:00 | | 2007-06-20 | 41,61 | 1.929.600 | 41,90 | 41,60 | 41,87 | 00:00:00 | | 2007-06-21 | 41,81 | 1.194.700 | 41,90 | 41,62 | 41,65 | 00:00:00 | | 2007-06-22 | 41,78 | 1.666.900 | 41,91 | 41,59 | 41,71 | 00:00:00 | | 2007-06-25 | 41,74 | 1.247.300 | 41,96 | 41,64 | 41,78 | 00:00:00 | | 2007-06-26 | 41,73 | 1.578.300 | 41,91 | 41,66 | 41,80 | 00:00:00 | | 2007-06-27 | 41,95 | 1.223.700 | 41,95 | 41,68 | 41,69 | 00:00:00 | | 2007-06-28 | 41,86 | 1.931.200 | 41,95 | 41,75 | 41,92 | 00:00:00 | | 2007-06-29 | 41,98 | 1.242.200 | 42,00 | 41,80 | 41,86 | 00:00:00 | | 2007-07-02 | 42,00 | 809.700 | 42,03 | 41,90 | 41,98 | 00:00:00 | | 2007-07-03 | 41,89 | 333.600 | 42,00 | 41,73 | 42,00 | 00:00:00 | | 2007-07-05 | 41,89 | 957.300 | 41,99 | 41,75 | 41,89 | 00:00:00 | | 2007-07-06 | 42,13 | 4.934.100 | 42,17 | 41,98 | 42,00 | 00:00:00 | | 2007-07-09 | 41,78 | 1.868.800 | 41,96 | 41,75 | 41,78 | 00:00:00 | | 2007-07-10 | 41,70 | 1.174.200 | 41,87 | 41,70 | 41,76 | 00:00:00 | | 2007-07-11 | 41,77 | 1.166.600 | 41,81 | 41,71 | 41,77 | 00:00:00 | | 2007-07-12 | 41,89 | 1.001.200 | 41,89 | 41,76 | 41,77 | 00:00:00 | | 2007-07-13 | 41,80 | 923.200 | 41,88 | 41,78 | 41,82 | 00:00:00 | | 2007-07-16 | 41,75 | 1.129.000 | 41,88 | 41,74 | 41,79 | 00:00:00 | | 2007-07-17 | 41,63 | 949.100 | 41,83 | 41,63 | 41,76 | 00:00:00 | | 2007-07-18 | 41,72 | 1.608.000 | 41,79 | 41,60 | 41,63 | 00:00:00 | | 2007-07-19 | 41,73 | 1.163.700 | 41,80 | 41,70 | 41,77 | 00:00:00 | | 2007-07-20 | 41,70 | 1.878.200 | 41,75 | 41,68 | 41,75 | 00:00:00 | | 2007-07-23 | 41,63 | 1.343.700 | 41,74 | 41,59 | 41,72 | 00:00:00 | | 2007-07-24 | 41,56 | 2.481.200 | 41,69 | 41,53 | 41,63 | 00:00:00 | | 2007-07-25 | 41,63 | 3.309.200 | 41,78 | 41,57 | 41,58 | 00:00:00 | | 2007-07-26 | 41,60 | 7.512.600 | 42,00 | 41,42 | 42,00 | 00:00:00 | | 2007-07-27 | 41,62 | 3.277.800 | 41,69 | 41,55 | 41,60 | 00:00:00 | | 2007-07-30 | 41,62 | 2.704.200 | 41,72 | 41,45 | 41,62 | 00:00:00 | | 2007-07-31 | 41,55 | 3.230.200 | 41,77 | 41,50 | 41,70 | 00:00:00 | | 2007-08-01 | 41,84 | 3.236.700 | 41,88 | 41,50 | 41,64 | 00:00:00 | | 2007-08-02 | 41,70 | 2.048.400 | 41,89 | 41,63 | 41,84 | 00:00:00 | | 2007-08-03 | 41,65 | 2.680.300 | 41,93 | 41,63 | 41,85 | 00:00:00 | | 2007-08-06 | 42,00 | 2.650.100 | 42,05 | 41,65 | 41,75 | 00:00:00 | | 2007-08-07 | 41,90 | 3.176.200 | 42,03 | 41,54 | 41,89 | 00:00:00 | | 2007-08-08 | 41,98 | 1.924.400 | 41,98 | 41,71 | 41,97 | 00:00:00 | | 2007-08-09 | 41,65 | 3.480.600 | 41,94 | 41,47 | 41,77 | 00:00:00 | | 2007-08-10 | 41,52 | 3.067.400 | 41,75 | 41,30 | 41,63 | 00:00:00 | | 2007-08-13 | 41,55 | 3.029.300 | 41,80 | 41,43 | 41,52 | 00:00:00 | | 2007-08-14 | 41,64 | 2.879.500 | 41,79 | 41,44 | 41,60 | 00:00:00 | | 2007-08-15 | 41,53 | 3.870.600 | 42,01 | 41,40 | 41,66 | 00:00:00 | | 2007-08-16 | 41,55 | 3.792.600 | 41,70 | 41,26 | 41,55 | 00:00:00 | | 2007-08-17 | 41,57 | 6.406.900 | 41,90 | 41,28 | 41,90 | 00:00:00 | | 2007-08-20 | 41,68 | 3.690.700 | 41,78 | 41,60 | 41,60 | 00:00:00 | | 2007-08-21 | 41,85 | 2.804.800 | 41,94 | 41,67 | 41,67 | 00:00:00 | | 2007-08-22 | 41,60 | 4.998.200 | 41,90 | 40,85 | 41,89 | 00:00:00 | | 2007-08-23 | 42,08 | 3.154.800 | 42,09 | 42,04 | 42,06 | 00:00:00 | | 2007-08-24 | 42,20 | 11.245.300 | 42,22 | 42,18 | 42,18 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
