|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-24 | 33,81 | 446.500 | 34,38 | 33,62 | 34,19 | 00:00:00 | | 2000-08-25 | 33,31 | 658.900 | 33,94 | 33,31 | 33,88 | 00:00:00 | | 2000-08-30 | 34,69 | 323.900 | 34,69 | 34,12 | 34,25 | 00:00:00 | | 2000-08-31 | 34,44 | 469.000 | 34,62 | 34,12 | 34,50 | 00:00:00 | | 2000-09-01 | 34,44 | 157.200 | 34,50 | 34,25 | 34,38 | 00:00:00 | | 2000-09-05 | 34,44 | 312.000 | 35,06 | 34,19 | 34,88 | 00:00:00 | | 2000-09-06 | 34,62 | 214.100 | 34,75 | 34,31 | 34,50 | 00:00:00 | | 2000-09-07 | 34,94 | 484.000 | 35,19 | 34,56 | 34,62 | 00:00:00 | | 2000-09-08 | 36,03 | 772.200 | 36,38 | 34,81 | 35,00 | 00:00:00 | | 2000-09-11 | 36,58 | 475.000 | 36,75 | 35,94 | 35,94 | 00:00:00 | | 2000-09-12 | 36,50 | 296.100 | 36,62 | 36,00 | 36,44 | 00:00:00 | | 2000-09-13 | 36,38 | 250.400 | 36,50 | 36,19 | 36,25 | 00:00:00 | | 2000-09-14 | 36,19 | 270.900 | 36,44 | 35,75 | 36,44 | 00:00:00 | | 2000-09-15 | 36,89 | 562.900 | 37,31 | 36,44 | 36,50 | 00:00:00 | | 2000-09-18 | 37,25 | 236.300 | 37,25 | 36,56 | 36,75 | 00:00:00 | | 2000-09-19 | 36,19 | 332.800 | 37,50 | 36,12 | 37,38 | 00:00:00 | | 2000-09-20 | 36,25 | 478.500 | 36,94 | 35,56 | 36,31 | 00:00:00 | | 2000-09-21 | 36,00 | 214.700 | 36,75 | 35,62 | 36,25 | 00:00:00 | | 2000-09-22 | 36,38 | 292.200 | 36,94 | 36,06 | 36,19 | 00:00:00 | | 2000-09-25 | 35,69 | 429.800 | 36,56 | 35,50 | 36,44 | 00:00:00 | | 2000-09-26 | 36,62 | 327.300 | 36,94 | 35,62 | 35,62 | 00:00:00 | | 2000-09-27 | 37,00 | 383.800 | 37,02 | 36,38 | 36,62 | 00:00:00 | | 2000-09-28 | 38,19 | 820.300 | 38,56 | 36,94 | 37,00 | 00:00:00 | | 2000-09-29 | 40,14 | 948.900 | 40,14 | 38,00 | 38,19 | 00:00:00 | | 2000-10-02 | 39,06 | 769.600 | 40,62 | 38,62 | 39,88 | 00:00:00 | | 2000-10-03 | 38,38 | 474.800 | 39,31 | 38,19 | 39,00 | 00:00:00 | | 2000-10-04 | 37,31 | 359.400 | 38,31 | 36,81 | 38,25 | 00:00:00 | | 2000-10-05 | 36,69 | 583.800 | 37,62 | 36,62 | 36,88 | 00:00:00 | | 2000-10-06 | 36,50 | 582.200 | 37,12 | 36,00 | 36,69 | 00:00:00 | | 2000-10-09 | 37,44 | 209.500 | 37,62 | 36,62 | 36,62 | 00:00:00 | | 2000-10-10 | 37,00 | 501.900 | 38,12 | 36,75 | 37,38 | 00:00:00 | | 2000-10-11 | 37,38 | 283.700 | 37,62 | 37,00 | 37,50 | 00:00:00 | | 2000-10-12 | 37,19 | 439.900 | 38,25 | 36,81 | 37,12 | 00:00:00 | | 2000-10-13 | 37,19 | 209.100 | 38,12 | 37,12 | 37,19 | 00:00:00 | | 2000-10-16 | 38,19 | 424.500 | 38,81 | 37,06 | 37,06 | 00:00:00 | | 2000-10-17 | 37,56 | 237.500 | 38,38 | 37,19 | 38,38 | 00:00:00 | | 2000-10-18 | 37,12 | 340.700 | 38,12 | 36,50 | 37,88 | 00:00:00 | | 2000-10-19 | 37,19 | 162.500 | 37,44 | 37,06 | 37,06 | 00:00:00 | | 2000-10-20 | 37,19 | 269.900 | 37,31 | 37,00 | 37,00 | 00:00:00 | | 2000-10-23 | 36,81 | 175.100 | 37,19 | 36,50 | 37,12 | 00:00:00 | | 2000-10-24 | 36,25 | 340.500 | 37,19 | 36,00 | 36,69 | 00:00:00 | | 2000-10-25 | 35,44 | 373.400 | 36,56 | 35,38 | 36,25 | 00:00:00 | | 2000-10-26 | 35,56 | 275.800 | 35,69 | 34,94 | 35,50 | 00:00:00 | | 2000-10-27 | 36,06 | 206.400 | 36,25 | 35,00 | 35,62 | 00:00:00 | | 2000-10-30 | 35,75 | 458.400 | 36,25 | 35,31 | 36,19 | 00:00:00 | | 2000-10-31 | 35,19 | 443.700 | 35,81 | 34,94 | 35,75 | 00:00:00 | | 2000-11-01 | 35,31 | 509.000 | 35,50 | 35,12 | 35,25 | 00:00:00 | | 2000-11-02 | 35,00 | 440.200 | 35,44 | 35,00 | 35,44 | 00:00:00 | | 2000-11-03 | 34,56 | 253.100 | 35,31 | 34,44 | 35,00 | 00:00:00 | | 2000-11-06 | 34,88 | 428.700 | 35,44 | 34,31 | 34,38 | 00:00:00 | | 2000-11-07 | 33,88 | 575.600 | 34,75 | 33,75 | 34,75 | 00:00:00 | | 2000-11-08 | 33,75 | 439.900 | 34,12 | 33,62 | 34,00 | 00:00:00 | | 2000-11-09 | 33,62 | 193.800 | 34,31 | 33,50 | 33,88 | 00:00:00 | | 2000-11-10 | 34,19 | 408.800 | 34,50 | 33,56 | 33,62 | 00:00:00 | | 2000-11-13 | 34,38 | 248.200 | 34,56 | 34,00 | 34,25 | 00:00:00 | | 2000-11-14 | 34,62 | 227.200 | 34,94 | 34,19 | 34,31 | 00:00:00 | | 2000-11-15 | 34,75 | 559.500 | 34,81 | 34,31 | 34,62 | 00:00:00 | | 2000-11-16 | 35,56 | 477.500 | 35,69 | 35,06 | 35,38 | 00:00:00 | | 2000-11-17 | 36,44 | 550.800 | 36,50 | 35,38 | 35,56 | 00:00:00 | | 2000-11-20 | 36,56 | 272.300 | 36,94 | 36,19 | 36,50 | 00:00:00 | | 2000-11-21 | 36,25 | 251.500 | 36,56 | 35,94 | 36,31 | 00:00:00 | | 2000-11-22 | 36,31 | 397.000 | 37,00 | 35,94 | 36,50 | 00:00:00 | | 2000-11-24 | 36,81 | 123.400 | 37,00 | 36,00 | 36,12 | 00:00:00 | | 2000-11-27 | 37,31 | 464.200 | 37,62 | 36,56 | 36,62 | 00:00:00 | | 2000-11-28 | 37,62 | 371.200 | 37,81 | 36,81 | 37,19 | 00:00:00 | | 2000-11-29 | 38,25 | 784.400 | 38,62 | 37,62 | 37,62 | 00:00:00 | | 2000-11-30 | 38,12 | 493.500 | 38,25 | 37,88 | 38,25 | 00:00:00 | | 2000-12-01 | 38,44 | 279.500 | 38,62 | 38,00 | 38,06 | 00:00:00 | | 2000-12-04 | 39,44 | 481.600 | 39,56 | 38,44 | 38,44 | 00:00:00 | | 2000-12-05 | 39,44 | 424.600 | 39,94 | 38,69 | 39,69 | 00:00:00 | | 2000-12-06 | 39,56 | 178.800 | 39,88 | 39,00 | 39,31 | 00:00:00 | | 2000-12-07 | 39,94 | 311.400 | 40,19 | 39,44 | 39,50 | 00:00:00 | | 2000-12-08 | 40,00 | 234.500 | 40,00 | 39,50 | 39,88 | 00:00:00 | | 2000-12-11 | 40,56 | 241.900 | 40,75 | 40,06 | 40,12 | 00:00:00 | | 2000-12-12 | 39,62 | 546.100 | 41,19 | 39,50 | 41,00 | 00:00:00 | | 2000-12-13 | 39,94 | 385.500 | 40,25 | 39,62 | 39,75 | 00:00:00 | | 2000-12-14 | 39,12 | 364.900 | 40,12 | 38,75 | 40,00 | 00:00:00 | | 2000-12-15 | 38,50 | 640.800 | 39,12 | 38,50 | 39,00 | 00:00:00 | | 2000-12-18 | 39,56 | 489.100 | 39,56 | 38,50 | 38,50 | 00:00:00 | | 2000-12-19 | 39,81 | 451.300 | 40,62 | 39,50 | 39,50 | 00:00:00 | | 2000-12-20 | 39,56 | 488.700 | 40,06 | 39,19 | 39,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
