|
 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 | | 2002-04-09 | 35,87 | 273.100 | 36,15 | 35,85 | 36,15 | 00:00:00 | | 2002-04-10 | 36,95 | 399.000 | 37,00 | 35,85 | 35,85 | 00:00:00 | | 2002-04-11 | 36,71 | 430.600 | 37,04 | 36,58 | 36,95 | 00:00:00 | | 2002-04-12 | 36,59 | 519.200 | 36,71 | 36,41 | 36,70 | 00:00:00 | | 2002-04-15 | 36,37 | 449.100 | 36,60 | 36,00 | 36,00 | 00:00:00 | | 2002-04-16 | 36,83 | 277.400 | 36,92 | 36,35 | 36,40 | 00:00:00 | | 2002-04-17 | 36,92 | 242.400 | 37,15 | 36,60 | 36,99 | 00:00:00 | | 2002-04-18 | 37,03 | 211.800 | 37,16 | 36,75 | 36,80 | 00:00:00 | | 2002-04-19 | 37,07 | 173.300 | 37,12 | 36,79 | 37,10 | 00:00:00 | | 2002-04-22 | 37,30 | 265.800 | 37,40 | 36,83 | 36,85 | 00:00:00 | | 2002-04-23 | 37,34 | 200.100 | 37,45 | 37,00 | 37,25 | 00:00:00 | | 2002-04-24 | 36,25 | 533.200 | 37,20 | 36,08 | 37,09 | 00:00:00 | | 2002-04-25 | 36,35 | 326.200 | 36,70 | 35,92 | 36,17 | 00:00:00 | | 2002-04-26 | 36,27 | 330.000 | 37,25 | 36,22 | 36,45 | 00:00:00 | | 2002-04-29 | 34,85 | 2.175.900 | 35,30 | 34,35 | 35,25 | 00:00:00 | | 2002-04-30 | 35,30 | 2.934.200 | 35,55 | 34,81 | 35,05 | 00:00:00 | | 2002-05-01 | 35,49 | 2.870.100 | 35,73 | 35,32 | 35,60 | 00:00:00 | | 2002-05-02 | 35,55 | 698.500 | 35,82 | 35,37 | 35,82 | 00:00:00 | | 2002-05-03 | 35,50 | 418.100 | 35,74 | 35,29 | 35,60 | 00:00:00 | | 2002-05-06 | 35,40 | 590.800 | 35,79 | 35,25 | 35,60 | 00:00:00 | | 2002-05-07 | 35,75 | 582.000 | 35,80 | 35,39 | 35,41 | 00:00:00 | | 2002-05-08 | 35,93 | 441.500 | 35,98 | 35,51 | 35,88 | 00:00:00 | | 2002-05-09 | 35,76 | 561.500 | 36,35 | 35,71 | 35,94 | 00:00:00 | | 2002-05-10 | 35,40 | 318.700 | 35,98 | 35,23 | 35,80 | 00:00:00 | | 2002-05-13 | 35,53 | 518.700 | 35,60 | 35,15 | 35,55 | 00:00:00 | | 2002-05-14 | 36,05 | 445.300 | 36,10 | 35,50 | 35,50 | 00:00:00 | | 2002-05-15 | 36,02 | 1.487.300 | 36,49 | 35,71 | 36,05 | 00:00:00 | | 2002-05-16 | 35,87 | 520.600 | 36,39 | 35,81 | 36,27 | 00:00:00 | | 2002-05-17 | 35,94 | 733.000 | 36,02 | 35,69 | 35,90 | 00:00:00 | | 2002-05-20 | 36,14 | 361.800 | 36,60 | 35,82 | 35,94 | 00:00:00 | | 2002-05-21 | 36,72 | 560.500 | 36,76 | 35,90 | 36,20 | 00:00:00 | | 2002-05-22 | 37,33 | 1.482.500 | 37,48 | 36,87 | 36,90 | 00:00:00 | | 2002-05-23 | 37,84 | 358.000 | 37,95 | 37,30 | 37,44 | 00:00:00 | | 2002-05-24 | 38,03 | 313.200 | 38,20 | 37,52 | 37,90 | 00:00:00 | | 2002-05-28 | 38,00 | 237.000 | 38,10 | 37,45 | 38,03 | 00:00:00 | | 2002-05-29 | 37,87 | 344.700 | 38,08 | 37,22 | 38,01 | 00:00:00 | | 2002-05-30 | 37,92 | 596.000 | 38,10 | 37,55 | 37,62 | 00:00:00 | | 2002-05-31 | 37,86 | 688.500 | 38,06 | 37,60 | 37,92 | 00:00:00 | | 2002-06-03 | 37,06 | 407.500 | 37,99 | 37,00 | 37,99 | 00:00:00 | | 2002-06-04 | 37,64 | 649.900 | 37,85 | 36,90 | 37,06 | 00:00:00 | | 2002-06-05 | 37,28 | 437.500 | 37,73 | 36,93 | 37,73 | 00:00:00 | | 2002-06-06 | 36,60 | 512.400 | 37,50 | 36,20 | 37,28 | 00:00:00 | | 2002-06-07 | 36,73 | 410.700 | 36,97 | 36,10 | 36,35 | 00:00:00 | | 2002-06-10 | 36,77 | 504.200 | 37,02 | 36,70 | 36,80 | 00:00:00 | | 2002-06-11 | 36,66 | 510.300 | 36,95 | 36,48 | 36,70 | 00:00:00 | | 2002-06-12 | 36,86 | 344.000 | 36,95 | 36,25 | 36,56 | 00:00:00 | | 2002-06-13 | 36,77 | 365.800 | 36,95 | 36,50 | 36,61 | 00:00:00 | | 2002-06-14 | 36,20 | 321.300 | 36,95 | 35,72 | 36,77 | 00:00:00 | | 2002-06-17 | 37,11 | 379.800 | 37,12 | 36,05 | 36,22 | 00:00:00 | | 2002-06-18 | 37,02 | 289.200 | 37,28 | 37,00 | 37,11 | 00:00:00 | | 2002-06-19 | 36,35 | 568.400 | 37,10 | 36,30 | 37,00 | 00:00:00 | | 2002-06-20 | 36,52 | 659.200 | 37,05 | 36,50 | 36,55 | 00:00:00 | | 2002-06-21 | 36,05 | 693.200 | 36,60 | 36,00 | 36,00 | 00:00:00 | | 2002-06-24 | 35,86 | 903.100 | 36,30 | 35,60 | 36,02 | 00:00:00 | | 2002-06-25 | 36,18 | 560.000 | 36,45 | 35,86 | 36,10 | 00:00:00 | | 2002-06-26 | 36,19 | 316.400 | 36,46 | 35,68 | 36,10 | 00:00:00 | | 2002-06-27 | 36,64 | 1.051.300 | 36,80 | 36,15 | 36,22 | 00:00:00 | | 2002-06-28 | 37,65 | 739.500 | 38,00 | 36,64 | 36,70 | 00:00:00 | | 2002-07-01 | 37,71 | 648.000 | 38,19 | 37,51 | 37,51 | 00:00:00 | | 2002-07-02 | 36,85 | 802.400 | 37,94 | 36,82 | 37,48 | 00:00:00 | | 2002-07-03 | 36,86 | 703.800 | 36,87 | 36,48 | 36,70 | 00:00:00 | | 2002-07-05 | 37,42 | 266.200 | 37,45 | 36,60 | 36,86 | 00:00:00 | | 2002-07-08 | 37,10 | 954.600 | 37,90 | 36,90 | 37,65 | 00:00:00 | | 2002-07-09 | 35,95 | 652.500 | 37,18 | 35,91 | 37,10 | 00:00:00 | | 2002-07-10 | 34,83 | 984.300 | 36,10 | 34,62 | 36,09 | 00:00:00 | | 2002-07-11 | 35,35 | 727.700 | 35,59 | 34,10 | 34,60 | 00:00:00 | | 2002-07-12 | 34,25 | 407.100 | 35,27 | 33,90 | 35,06 | 00:00:00 | | 2002-07-15 | 34,58 | 2.066.800 | 34,58 | 32,20 | 34,00 | 00:00:00 | | 2002-07-16 | 33,14 | 1.097.300 | 34,50 | 32,97 | 34,23 | 00:00:00 | | 2002-07-17 | 33,19 | 536.800 | 33,74 | 32,80 | 33,44 | 00:00:00 | | 2002-07-18 | 32,80 | 480.700 | 33,51 | 32,75 | 33,19 | 00:00:00 | | 2002-07-19 | 31,09 | 888.300 | 32,65 | 30,07 | 32,60 | 00:00:00 | | 2002-07-22 | 30,46 | 811.500 | 31,47 | 29,85 | 30,85 | 00:00:00 | | 2002-07-23 | 29,17 | 843.000 | 30,85 | 29,03 | 30,71 | 00:00:00 | | 2002-07-24 | 30,98 | 1.054.200 | 30,99 | 27,41 | 27,50 | 00:00:00 | | 2002-07-25 | 32,24 | 649.700 | 32,24 | 30,80 | 30,98 | 00:00:00 | | 2002-07-26 | 32,04 | 522.600 | 32,24 | 31,50 | 31,74 | 00:00:00 | | 2002-07-29 | 32,80 | 580.600 | 32,91 | 32,16 | 32,45 | 00:00:00 | | 2002-07-30 | 34,10 | 693.200 | 34,11 | 32,60 | 32,80 | 00:00:00 | | 2002-07-31 | 34,90 | 973.800 | 34,95 | 34,04 | 34,25 | 00:00:00 | | 2002-08-01 | 34,72 | 718.100 | 35,29 | 33,84 | 34,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
