|
 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 | | 2001-08-10 | 30,86 | 256.100 | 31,00 | 30,31 | 30,70 | 00:00:00 | | 2001-08-13 | 30,49 | 341.600 | 30,93 | 30,41 | 30,80 | 00:00:00 | | 2001-08-14 | 31,00 | 552.600 | 31,10 | 30,70 | 30,75 | 00:00:00 | | 2001-08-15 | 31,03 | 365.300 | 31,47 | 30,85 | 31,25 | 00:00:00 | | 2001-08-16 | 31,51 | 481.300 | 31,84 | 31,03 | 31,03 | 00:00:00 | | 2001-08-17 | 31,53 | 292.200 | 31,95 | 31,30 | 31,30 | 00:00:00 | | 2001-08-20 | 31,23 | 214.900 | 31,71 | 31,20 | 31,50 | 00:00:00 | | 2001-08-21 | 31,22 | 429.300 | 31,74 | 31,17 | 31,24 | 00:00:00 | | 2001-08-22 | 31,45 | 536.400 | 31,77 | 31,32 | 31,32 | 00:00:00 | | 2001-08-23 | 31,85 | 316.100 | 32,20 | 31,41 | 31,45 | 00:00:00 | | 2001-08-24 | 32,22 | 339.300 | 32,25 | 31,55 | 31,86 | 00:00:00 | | 2001-08-27 | 32,20 | 381.800 | 32,45 | 32,12 | 32,23 | 00:00:00 | | 2001-08-28 | 32,20 | 355.500 | 32,27 | 32,00 | 32,20 | 00:00:00 | | 2001-08-29 | 32,57 | 419.900 | 32,69 | 32,40 | 32,40 | 00:00:00 | | 2001-08-30 | 32,16 | 374.000 | 32,86 | 32,15 | 32,82 | 00:00:00 | | 2001-08-31 | 32,30 | 221.600 | 32,80 | 32,20 | 32,40 | 00:00:00 | | 2001-09-04 | 32,65 | 281.100 | 33,10 | 32,40 | 32,40 | 00:00:00 | | 2001-09-05 | 32,33 | 311.900 | 32,65 | 32,01 | 32,65 | 00:00:00 | | 2001-09-06 | 32,55 | 590.500 | 32,67 | 32,20 | 32,25 | 00:00:00 | | 2001-09-07 | 32,60 | 380.600 | 32,98 | 32,36 | 32,45 | 00:00:00 | | 2001-09-10 | 32,56 | 293.900 | 32,75 | 32,25 | 32,61 | 00:00:00 | | 2001-09-17 | 32,10 | 640.300 | 32,50 | 32,00 | 32,40 | 00:00:00 | | 2001-09-18 | 32,22 | 391.100 | 32,49 | 32,00 | 32,10 | 00:00:00 | | 2001-09-19 | 31,66 | 603.100 | 32,35 | 31,50 | 32,24 | 00:00:00 | | 2001-09-20 | 31,95 | 560.200 | 32,20 | 31,51 | 31,60 | 00:00:00 | | 2001-09-21 | 31,90 | 647.900 | 32,76 | 31,50 | 31,70 | 00:00:00 | | 2001-09-24 | 32,03 | 351.200 | 32,40 | 31,92 | 32,40 | 00:00:00 | | 2001-09-25 | 32,10 | 425.800 | 32,25 | 31,92 | 32,25 | 00:00:00 | | 2001-09-26 | 31,99 | 407.300 | 32,30 | 31,79 | 32,30 | 00:00:00 | | 2001-09-27 | 32,07 | 424.100 | 32,33 | 31,52 | 32,10 | 00:00:00 | | 2001-09-28 | 33,24 | 425.000 | 33,40 | 32,08 | 32,27 | 00:00:00 | | 2001-10-01 | 33,12 | 219.600 | 33,44 | 32,86 | 33,15 | 00:00:00 | | 2001-10-02 | 34,22 | 320.900 | 34,22 | 33,10 | 33,20 | 00:00:00 | | 2001-10-03 | 34,72 | 249.300 | 34,86 | 34,01 | 34,40 | 00:00:00 | | 2001-10-04 | 34,98 | 332.000 | 35,10 | 34,19 | 34,82 | 00:00:00 | | 2001-10-05 | 35,00 | 221.000 | 35,18 | 34,05 | 34,86 | 00:00:00 | | 2001-10-08 | 34,88 | 158.000 | 35,17 | 34,25 | 34,80 | 00:00:00 | | 2001-10-09 | 34,29 | 251.800 | 34,90 | 33,60 | 34,71 | 00:00:00 | | 2001-10-10 | 34,98 | 350.300 | 35,01 | 34,03 | 34,28 | 00:00:00 | | 2001-10-11 | 35,20 | 507.300 | 35,35 | 34,71 | 34,78 | 00:00:00 | | 2001-10-12 | 34,18 | 3.449.700 | 34,99 | 33,66 | 34,65 | 00:00:00 | | 2001-10-15 | 33,67 | 290.300 | 34,40 | 33,25 | 34,30 | 00:00:00 | | 2001-10-16 | 34,14 | 376.600 | 34,22 | 33,70 | 33,90 | 00:00:00 | | 2001-10-17 | 33,98 | 341.700 | 34,47 | 33,96 | 34,10 | 00:00:00 | | 2001-10-18 | 33,30 | 291.400 | 34,12 | 33,18 | 33,98 | 00:00:00 | | 2001-10-19 | 33,42 | 347.900 | 33,50 | 32,80 | 33,20 | 00:00:00 | | 2001-10-22 | 33,42 | 226.600 | 33,54 | 32,70 | 33,17 | 00:00:00 | | 2001-10-23 | 32,61 | 234.200 | 33,55 | 32,45 | 33,42 | 00:00:00 | | 2001-10-24 | 32,92 | 327.600 | 32,99 | 31,86 | 32,60 | 00:00:00 | | 2001-10-25 | 33,62 | 385.300 | 33,73 | 32,80 | 32,85 | 00:00:00 | | 2001-10-26 | 33,61 | 358.500 | 33,62 | 33,26 | 33,62 | 00:00:00 | | 2001-10-29 | 33,63 | 231.300 | 34,00 | 33,27 | 33,70 | 00:00:00 | | 2001-10-30 | 33,40 | 277.900 | 33,54 | 33,19 | 33,50 | 00:00:00 | | 2001-10-31 | 33,18 | 313.200 | 33,58 | 32,75 | 33,40 | 00:00:00 | | 2001-11-01 | 32,99 | 342.200 | 33,23 | 32,83 | 33,20 | 00:00:00 | | 2001-11-02 | 32,55 | 445.000 | 33,00 | 32,52 | 33,00 | 00:00:00 | | 2001-11-05 | 33,19 | 621.800 | 33,30 | 32,56 | 32,56 | 00:00:00 | | 2001-11-06 | 33,23 | 288.300 | 33,24 | 32,70 | 33,01 | 00:00:00 | | 2001-11-07 | 32,98 | 331.100 | 33,33 | 32,77 | 33,33 | 00:00:00 | | 2001-11-08 | 33,39 | 199.200 | 33,70 | 33,06 | 33,08 | 00:00:00 | | 2001-11-09 | 33,53 | 201.200 | 33,99 | 33,15 | 33,39 | 00:00:00 | | 2001-11-12 | 33,65 | 186.600 | 33,70 | 32,55 | 33,40 | 00:00:00 | | 2001-11-13 | 33,48 | 453.000 | 33,97 | 32,80 | 33,70 | 00:00:00 | | 2001-11-14 | 33,31 | 247.200 | 33,56 | 33,12 | 33,56 | 00:00:00 | | 2001-11-15 | 33,09 | 411.600 | 33,41 | 32,71 | 33,31 | 00:00:00 | | 2001-11-16 | 33,60 | 222.500 | 33,60 | 32,85 | 33,09 | 00:00:00 | | 2001-11-19 | 34,03 | 391.200 | 34,09 | 33,35 | 33,60 | 00:00:00 | | 2001-11-20 | 34,32 | 229.100 | 34,44 | 33,90 | 34,00 | 00:00:00 | | 2001-11-21 | 33,85 | 470.000 | 34,34 | 33,71 | 34,34 | 00:00:00 | | 2001-11-23 | 34,08 | 174.100 | 34,13 | 33,34 | 33,90 | 00:00:00 | | 2001-11-26 | 34,16 | 275.000 | 34,35 | 33,81 | 34,20 | 00:00:00 | | 2001-11-27 | 34,07 | 219.700 | 34,39 | 33,78 | 34,15 | 00:00:00 | | 2001-11-28 | 33,40 | 336.500 | 33,90 | 33,15 | 33,85 | 00:00:00 | | 2001-11-29 | 33,45 | 364.200 | 34,00 | 32,76 | 33,30 | 00:00:00 | | 2001-11-30 | 33,13 | 298.400 | 33,45 | 32,99 | 33,45 | 00:00:00 | | 2001-12-03 | 32,96 | 422.800 | 33,26 | 32,70 | 33,13 | 00:00:00 | | 2001-12-04 | 33,26 | 385.500 | 33,45 | 32,57 | 32,60 | 00:00:00 | | 2001-12-05 | 33,39 | 411.100 | 33,65 | 33,20 | 33,30 | 00:00:00 | | 2001-12-06 | 32,69 | 472.600 | 33,00 | 32,42 | 32,85 | 00:00:00 | | 2001-12-07 | 33,01 | 433.200 | 33,12 | 32,64 | 32,69 | 00:00:00 | | 2001-12-10 | 32,70 | 214.300 | 33,05 | 32,50 | 33,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
