|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-20 | 39,56 | 488.700 | 40,06 | 39,19 | 39,56 | 00:00:00 | | 2000-12-21 | 40,44 | 375.600 | 40,56 | 39,38 | 39,38 | 00:00:00 | | 2000-12-22 | 40,88 | 278.300 | 41,12 | 40,00 | 40,25 | 00:00:00 | | 2000-12-26 | 42,06 | 354.600 | 42,50 | 40,69 | 40,69 | 00:00:00 | | 2000-12-27 | 42,31 | 404.800 | 43,12 | 42,19 | 42,19 | 00:00:00 | | 2000-12-28 | 43,00 | 419.900 | 43,62 | 41,62 | 42,31 | 00:00:00 | | 2000-12-29 | 42,38 | 260.700 | 43,00 | 42,00 | 43,00 | 00:00:00 | | 2001-01-02 | 40,44 | 445.700 | 41,94 | 40,31 | 41,88 | 00:00:00 | | 2001-01-03 | 39,94 | 892.000 | 41,38 | 39,75 | 40,50 | 00:00:00 | | 2001-01-04 | 36,50 | 939.400 | 39,94 | 35,94 | 39,88 | 00:00:00 | | 2001-01-05 | 37,00 | 580.100 | 37,50 | 36,50 | 36,50 | 00:00:00 | | 2001-01-08 | 38,31 | 1.595.800 | 38,38 | 36,94 | 36,94 | 00:00:00 | | 2001-01-09 | 37,69 | 395.200 | 38,31 | 37,12 | 38,25 | 00:00:00 | | 2001-01-10 | 38,69 | 559.400 | 38,88 | 37,62 | 37,69 | 00:00:00 | | 2001-01-11 | 37,94 | 638.100 | 38,69 | 37,88 | 38,69 | 00:00:00 | | 2001-01-12 | 37,31 | 565.600 | 38,25 | 36,19 | 37,94 | 00:00:00 | | 2001-01-16 | 36,19 | 512.300 | 37,38 | 35,19 | 37,31 | 00:00:00 | | 2001-01-17 | 36,12 | 679.400 | 36,94 | 35,94 | 36,19 | 00:00:00 | | 2001-01-18 | 36,19 | 260.600 | 36,50 | 35,88 | 36,38 | 00:00:00 | | 2001-01-19 | 36,25 | 467.600 | 36,62 | 35,75 | 36,19 | 00:00:00 | | 2001-01-22 | 37,19 | 283.300 | 37,31 | 36,00 | 36,00 | 00:00:00 | | 2001-01-23 | 38,38 | 526.800 | 38,50 | 37,31 | 37,38 | 00:00:00 | | 2001-01-24 | 39,69 | 614.600 | 40,25 | 38,62 | 38,62 | 00:00:00 | | 2001-01-25 | 39,00 | 426.200 | 39,50 | 38,62 | 39,38 | 00:00:00 | | 2001-01-26 | 38,25 | 245.200 | 39,38 | 37,62 | 38,94 | 00:00:00 | | 2001-01-29 | 38,12 | 338.100 | 38,40 | 37,60 | 38,00 | 00:00:00 | | 2001-01-30 | 38,63 | 327.600 | 38,89 | 38,15 | 38,37 | 00:00:00 | | 2001-01-31 | 37,80 | 563.700 | 38,42 | 37,75 | 38,40 | 00:00:00 | | 2001-02-01 | 37,36 | 235.500 | 37,80 | 37,15 | 37,80 | 00:00:00 | | 2001-02-02 | 37,43 | 186.000 | 38,00 | 37,29 | 37,80 | 00:00:00 | | 2001-02-05 | 37,55 | 304.600 | 38,18 | 37,31 | 37,40 | 00:00:00 | | 2001-02-06 | 37,66 | 292.200 | 38,09 | 37,25 | 37,65 | 00:00:00 | | 2001-02-07 | 38,54 | 258.100 | 38,59 | 37,80 | 37,85 | 00:00:00 | | 2001-02-08 | 38,79 | 175.500 | 39,05 | 38,54 | 38,54 | 00:00:00 | | 2001-02-09 | 39,58 | 332.600 | 39,60 | 38,68 | 38,75 | 00:00:00 | | 2001-02-12 | 39,60 | 369.200 | 39,99 | 39,19 | 39,65 | 00:00:00 | | 2001-02-13 | 39,50 | 378.400 | 39,76 | 39,20 | 39,45 | 00:00:00 | | 2001-02-14 | 39,31 | 221.200 | 39,45 | 39,20 | 39,45 | 00:00:00 | | 2001-02-15 | 38,90 | 356.200 | 39,45 | 38,50 | 39,30 | 00:00:00 | | 2001-02-16 | 39,85 | 368.800 | 39,90 | 38,95 | 38,95 | 00:00:00 | | 2001-02-20 | 39,87 | 439.400 | 40,15 | 39,70 | 39,84 | 00:00:00 | | 2001-02-21 | 39,88 | 364.200 | 40,80 | 39,75 | 40,10 | 00:00:00 | | 2001-02-22 | 39,34 | 409.800 | 40,45 | 38,80 | 39,98 | 00:00:00 | | 2001-02-23 | 39,04 | 341.300 | 39,34 | 38,40 | 39,34 | 00:00:00 | | 2001-02-26 | 39,44 | 246.800 | 39,50 | 38,85 | 38,85 | 00:00:00 | | 2001-02-27 | 39,42 | 236.100 | 39,81 | 39,00 | 39,44 | 00:00:00 | | 2001-02-28 | 38,95 | 285.400 | 39,49 | 38,70 | 39,35 | 00:00:00 | | 2001-03-01 | 38,62 | 545.800 | 38,75 | 38,40 | 38,70 | 00:00:00 | | 2001-03-02 | 38,83 | 403.100 | 38,90 | 38,45 | 38,55 | 00:00:00 | | 2001-03-05 | 38,49 | 361.100 | 38,90 | 38,40 | 38,83 | 00:00:00 | | 2001-03-06 | 38,01 | 301.800 | 38,50 | 38,01 | 38,50 | 00:00:00 | | 2001-03-07 | 37,91 | 796.000 | 38,40 | 37,70 | 38,02 | 00:00:00 | | 2001-03-08 | 37,84 | 520.400 | 38,33 | 37,70 | 38,00 | 00:00:00 | | 2001-03-09 | 37,81 | 361.600 | 37,99 | 37,01 | 37,85 | 00:00:00 | | 2001-03-12 | 37,16 | 402.600 | 37,65 | 37,05 | 37,65 | 00:00:00 | | 2001-03-13 | 37,35 | 343.000 | 37,60 | 36,88 | 37,10 | 00:00:00 | | 2001-03-14 | 36,61 | 275.400 | 37,15 | 36,46 | 36,90 | 00:00:00 | | 2001-03-15 | 37,55 | 461.000 | 37,55 | 36,60 | 36,61 | 00:00:00 | | 2001-03-16 | 36,84 | 428.500 | 37,69 | 36,81 | 37,20 | 00:00:00 | | 2001-03-19 | 37,33 | 338.000 | 37,45 | 36,75 | 36,99 | 00:00:00 | | 2001-03-20 | 37,00 | 371.700 | 37,55 | 36,53 | 37,18 | 00:00:00 | | 2001-03-21 | 36,28 | 320.200 | 37,16 | 36,20 | 36,90 | 00:00:00 | | 2001-03-22 | 34,79 | 749.100 | 36,05 | 34,20 | 35,95 | 00:00:00 | | 2001-03-23 | 35,04 | 383.000 | 35,38 | 34,75 | 34,75 | 00:00:00 | | 2001-03-26 | 36,15 | 450.100 | 36,15 | 35,10 | 35,10 | 00:00:00 | | 2001-03-27 | 36,18 | 404.200 | 36,40 | 36,10 | 36,30 | 00:00:00 | | 2001-03-28 | 36,02 | 672.500 | 36,35 | 35,71 | 35,90 | 00:00:00 | | 2001-03-29 | 37,75 | 1.060.900 | 37,98 | 36,56 | 36,60 | 00:00:00 | | 2001-03-30 | 38,13 | 597.500 | 38,50 | 37,98 | 38,00 | 00:00:00 | | 2001-04-02 | 38,92 | 533.800 | 39,00 | 38,15 | 38,20 | 00:00:00 | | 2001-04-03 | 39,22 | 762.600 | 39,35 | 38,54 | 38,70 | 00:00:00 | | 2001-04-04 | 39,77 | 831.100 | 39,90 | 39,15 | 39,15 | 00:00:00 | | 2001-04-05 | 40,05 | 468.700 | 40,06 | 39,65 | 39,77 | 00:00:00 | | 2001-04-06 | 39,56 | 861.700 | 40,20 | 38,97 | 40,03 | 00:00:00 | | 2001-04-09 | 39,98 | 547.100 | 40,00 | 39,39 | 39,40 | 00:00:00 | | 2001-04-10 | 40,47 | 508.600 | 40,55 | 39,85 | 39,85 | 00:00:00 | | 2001-04-11 | 39,96 | 2.136.000 | 40,48 | 39,70 | 40,25 | 00:00:00 | | 2001-04-12 | 39,76 | 925.700 | 39,82 | 39,46 | 39,55 | 00:00:00 | | 2001-04-16 | 40,60 | 445.400 | 40,70 | 39,71 | 39,76 | 00:00:00 | | 2001-04-17 | 40,82 | 393.700 | 40,99 | 40,44 | 40,52 | 00:00:00 | | 2001-04-18 | 40,73 | 498.000 | 41,10 | 39,78 | 40,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
