|
 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 | | 2001-04-18 | 40,73 | 498.000 | 41,10 | 39,78 | 40,95 | 00:00:00 | | 2001-04-19 | 39,63 | 378.400 | 40,54 | 39,41 | 40,30 | 00:00:00 | | 2001-04-20 | 38,79 | 409.700 | 39,95 | 38,54 | 39,55 | 00:00:00 | | 2001-04-23 | 38,64 | 629.200 | 39,22 | 38,30 | 38,60 | 00:00:00 | | 2001-04-24 | 38,71 | 287.600 | 39,00 | 38,52 | 38,90 | 00:00:00 | | 2001-04-25 | 39,44 | 346.800 | 39,60 | 38,65 | 38,70 | 00:00:00 | | 2001-04-26 | 39,50 | 420.500 | 40,20 | 39,00 | 39,30 | 00:00:00 | | 2001-04-27 | 39,39 | 252.000 | 39,42 | 38,74 | 39,25 | 00:00:00 | | 2001-04-30 | 39,19 | 451.400 | 39,98 | 38,78 | 39,08 | 00:00:00 | | 2001-05-01 | 40,28 | 400.700 | 40,50 | 39,70 | 40,10 | 00:00:00 | | 2001-05-02 | 39,02 | 358.500 | 40,20 | 39,02 | 40,20 | 00:00:00 | | 2001-05-03 | 38,19 | 312.000 | 39,23 | 37,85 | 39,20 | 00:00:00 | | 2001-05-04 | 38,38 | 310.300 | 38,53 | 38,04 | 38,19 | 00:00:00 | | 2001-05-07 | 37,86 | 239.000 | 38,16 | 37,53 | 37,89 | 00:00:00 | | 2001-05-08 | 38,31 | 366.700 | 38,37 | 37,88 | 38,30 | 00:00:00 | | 2001-05-09 | 38,52 | 485.100 | 38,60 | 38,15 | 38,20 | 00:00:00 | | 2001-05-10 | 38,70 | 490.700 | 38,88 | 38,05 | 38,82 | 00:00:00 | | 2001-05-11 | 38,92 | 171.100 | 39,17 | 38,40 | 38,94 | 00:00:00 | | 2001-05-14 | 39,47 | 334.900 | 39,49 | 39,00 | 39,10 | 00:00:00 | | 2001-05-15 | 39,58 | 241.500 | 39,63 | 39,38 | 39,44 | 00:00:00 | | 2001-05-16 | 40,04 | 305.900 | 40,19 | 39,42 | 39,45 | 00:00:00 | | 2001-05-17 | 40,00 | 443.100 | 40,16 | 39,80 | 39,90 | 00:00:00 | | 2001-05-18 | 40,00 | 273.300 | 40,07 | 39,92 | 40,03 | 00:00:00 | | 2001-05-21 | 40,13 | 257.700 | 40,50 | 39,90 | 40,00 | 00:00:00 | | 2001-05-22 | 40,11 | 164.800 | 40,20 | 39,85 | 40,13 | 00:00:00 | | 2001-05-23 | 40,30 | 464.900 | 40,47 | 40,10 | 40,12 | 00:00:00 | | 2001-05-24 | 40,30 | 329.200 | 40,48 | 40,00 | 40,10 | 00:00:00 | | 2001-05-25 | 39,69 | 170.200 | 40,40 | 39,52 | 40,40 | 00:00:00 | | 2001-05-29 | 39,66 | 302.200 | 39,94 | 39,45 | 39,50 | 00:00:00 | | 2001-05-30 | 39,55 | 239.100 | 39,80 | 39,43 | 39,66 | 00:00:00 | | 2001-05-31 | 39,92 | 221.300 | 40,19 | 39,42 | 39,42 | 00:00:00 | | 2001-06-01 | 39,74 | 200.300 | 39,98 | 39,31 | 39,92 | 00:00:00 | | 2001-06-04 | 39,87 | 175.200 | 40,00 | 39,56 | 39,78 | 00:00:00 | | 2001-06-05 | 39,50 | 231.200 | 40,05 | 39,01 | 40,05 | 00:00:00 | | 2001-06-06 | 39,30 | 325.300 | 39,50 | 38,75 | 39,50 | 00:00:00 | | 2001-06-07 | 38,98 | 429.500 | 39,43 | 38,78 | 39,15 | 00:00:00 | | 2001-06-08 | 39,12 | 187.000 | 39,21 | 38,65 | 38,73 | 00:00:00 | | 2001-06-11 | 39,08 | 348.100 | 39,34 | 38,95 | 39,00 | 00:00:00 | | 2001-06-12 | 38,83 | 403.800 | 39,16 | 38,70 | 39,05 | 00:00:00 | | 2001-06-13 | 38,65 | 256.900 | 39,03 | 38,61 | 39,03 | 00:00:00 | | 2001-06-14 | 37,83 | 325.300 | 38,70 | 37,80 | 38,60 | 00:00:00 | | 2001-06-15 | 37,66 | 646.100 | 38,10 | 37,33 | 37,39 | 00:00:00 | | 2001-06-18 | 37,77 | 304.500 | 38,35 | 37,65 | 38,00 | 00:00:00 | | 2001-06-19 | 37,67 | 313.500 | 38,00 | 37,44 | 37,66 | 00:00:00 | | 2001-06-20 | 37,89 | 274.600 | 37,95 | 37,53 | 37,67 | 00:00:00 | | 2001-06-21 | 37,00 | 413.400 | 37,89 | 36,80 | 37,89 | 00:00:00 | | 2001-06-22 | 36,77 | 284.500 | 37,20 | 36,42 | 37,00 | 00:00:00 | | 2001-06-25 | 36,44 | 238.100 | 36,95 | 36,37 | 36,85 | 00:00:00 | | 2001-06-26 | 36,65 | 573.900 | 36,79 | 35,84 | 36,04 | 00:00:00 | | 2001-06-27 | 36,60 | 355.800 | 36,87 | 36,15 | 36,80 | 00:00:00 | | 2001-06-28 | 36,29 | 368.600 | 36,75 | 36,28 | 36,61 | 00:00:00 | | 2001-06-29 | 36,48 | 660.900 | 36,50 | 35,75 | 36,25 | 00:00:00 | | 2001-07-02 | 36,59 | 442.300 | 37,20 | 36,47 | 36,48 | 00:00:00 | | 2001-07-03 | 36,38 | 355.000 | 36,68 | 36,27 | 36,65 | 00:00:00 | | 2001-07-05 | 36,63 | 223.500 | 37,18 | 36,49 | 36,50 | 00:00:00 | | 2001-07-06 | 36,40 | 309.500 | 36,99 | 36,27 | 36,43 | 00:00:00 | | 2001-07-09 | 36,02 | 267.600 | 36,54 | 35,87 | 36,32 | 00:00:00 | | 2001-07-10 | 35,38 | 611.500 | 36,07 | 35,36 | 36,02 | 00:00:00 | | 2001-07-11 | 35,14 | 296.200 | 35,80 | 35,01 | 35,58 | 00:00:00 | | 2001-07-12 | 34,83 | 315.100 | 35,25 | 34,65 | 35,25 | 00:00:00 | | 2001-07-13 | 34,48 | 832.100 | 34,80 | 34,33 | 34,50 | 00:00:00 | | 2001-07-16 | 34,50 | 3.436.000 | 34,75 | 34,26 | 34,50 | 00:00:00 | | 2001-07-17 | 32,00 | 1.920.400 | 34,50 | 31,95 | 33,31 | 00:00:00 | | 2001-07-18 | 31,31 | 721.300 | 32,35 | 31,20 | 32,00 | 00:00:00 | | 2001-07-19 | 31,37 | 752.000 | 31,65 | 30,75 | 31,31 | 00:00:00 | | 2001-07-20 | 31,64 | 569.200 | 31,98 | 31,32 | 31,62 | 00:00:00 | | 2001-07-23 | 30,50 | 655.200 | 31,75 | 30,23 | 31,54 | 00:00:00 | | 2001-07-24 | 29,35 | 691.400 | 30,53 | 29,10 | 30,50 | 00:00:00 | | 2001-07-25 | 30,18 | 725.700 | 30,25 | 29,11 | 29,50 | 00:00:00 | | 2001-07-26 | 31,03 | 366.500 | 31,45 | 30,23 | 30,58 | 00:00:00 | | 2001-07-27 | 30,95 | 418.700 | 31,37 | 30,27 | 31,03 | 00:00:00 | | 2001-07-30 | 30,60 | 596.900 | 31,30 | 30,30 | 31,26 | 00:00:00 | | 2001-07-31 | 30,64 | 367.300 | 30,96 | 30,32 | 30,65 | 00:00:00 | | 2001-08-01 | 30,69 | 488.100 | 31,00 | 30,50 | 30,50 | 00:00:00 | | 2001-08-02 | 30,83 | 483.600 | 31,25 | 30,70 | 30,94 | 00:00:00 | | 2001-08-03 | 30,98 | 265.100 | 31,10 | 30,73 | 30,93 | 00:00:00 | | 2001-08-06 | 30,08 | 221.500 | 30,86 | 30,08 | 30,86 | 00:00:00 | | 2001-08-07 | 30,37 | 358.600 | 30,97 | 30,14 | 30,18 | 00:00:00 | | 2001-08-08 | 29,86 | 271.600 | 30,80 | 29,85 | 30,61 | 00:00:00 | | 2001-08-09 | 30,45 | 342.400 | 30,68 | 30,01 | 30,02 | 00:00:00 | | 2001-08-10 | 30,86 | 256.100 | 31,00 | 30,31 | 30,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
