|
 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 | | 2002-08-01 | 34,72 | 718.100 | 35,29 | 33,84 | 34,95 | 00:00:00 | | 2002-08-02 | 34,03 | 500.600 | 35,30 | 33,78 | 34,97 | 00:00:00 | | 2002-08-05 | 33,90 | 539.000 | 34,98 | 33,79 | 34,34 | 00:00:00 | | 2002-08-06 | 34,01 | 721.400 | 34,75 | 33,91 | 33,99 | 00:00:00 | | 2002-08-07 | 34,74 | 358.400 | 34,77 | 34,01 | 34,20 | 00:00:00 | | 2002-08-08 | 35,42 | 619.000 | 35,48 | 34,46 | 34,80 | 00:00:00 | | 2002-08-09 | 35,36 | 347.000 | 35,50 | 34,92 | 35,30 | 00:00:00 | | 2002-08-12 | 35,73 | 344.700 | 35,80 | 34,85 | 34,85 | 00:00:00 | | 2002-08-13 | 34,58 | 631.900 | 35,75 | 34,58 | 35,75 | 00:00:00 | | 2002-08-14 | 36,31 | 571.700 | 36,31 | 34,60 | 34,60 | 00:00:00 | | 2002-08-15 | 35,90 | 559.700 | 36,48 | 35,80 | 36,20 | 00:00:00 | | 2002-08-16 | 35,30 | 533.000 | 35,90 | 35,22 | 35,90 | 00:00:00 | | 2002-08-19 | 35,70 | 941.000 | 35,74 | 35,01 | 35,30 | 00:00:00 | | 2002-08-20 | 35,77 | 555.500 | 35,98 | 35,50 | 35,70 | 00:00:00 | | 2002-08-21 | 36,39 | 340.100 | 36,39 | 35,65 | 36,12 | 00:00:00 | | 2002-08-22 | 36,22 | 719.200 | 36,68 | 35,82 | 36,10 | 00:00:00 | | 2002-08-23 | 35,60 | 375.200 | 36,20 | 35,52 | 36,19 | 00:00:00 | | 2002-08-26 | 35,66 | 644.900 | 35,79 | 35,30 | 35,60 | 00:00:00 | | 2002-08-27 | 35,45 | 445.600 | 35,80 | 35,29 | 35,70 | 00:00:00 | | 2002-08-28 | 35,45 | 485.600 | 35,68 | 34,78 | 35,45 | 00:00:00 | | 2002-08-29 | 34,86 | 558.900 | 35,30 | 34,80 | 35,30 | 00:00:00 | | 2002-08-30 | 35,04 | 376.300 | 35,48 | 34,52 | 34,90 | 00:00:00 | | 2002-09-03 | 34,10 | 487.800 | 34,67 | 33,62 | 34,56 | 00:00:00 | | 2002-09-04 | 34,34 | 480.700 | 34,42 | 33,71 | 34,35 | 00:00:00 | | 2002-09-05 | 34,16 | 279.400 | 34,32 | 33,82 | 34,31 | 00:00:00 | | 2002-09-06 | 34,49 | 388.200 | 34,59 | 34,00 | 34,30 | 00:00:00 | | 2002-09-09 | 34,70 | 274.000 | 34,85 | 34,00 | 34,25 | 00:00:00 | | 2002-09-10 | 34,04 | 335.200 | 34,75 | 33,71 | 34,70 | 00:00:00 | | 2002-09-11 | 34,49 | 299.400 | 34,72 | 34,20 | 34,20 | 00:00:00 | | 2002-09-12 | 33,40 | 468.900 | 34,26 | 33,24 | 34,24 | 00:00:00 | | 2002-09-13 | 33,73 | 392.500 | 33,90 | 33,17 | 33,30 | 00:00:00 | | 2002-09-16 | 33,63 | 286.300 | 33,70 | 33,07 | 33,50 | 00:00:00 | | 2002-09-17 | 32,18 | 474.700 | 33,99 | 32,07 | 33,73 | 00:00:00 | | 2002-09-18 | 32,79 | 641.200 | 33,20 | 31,96 | 32,18 | 00:00:00 | | 2002-09-19 | 32,68 | 969.000 | 32,76 | 32,20 | 32,76 | 00:00:00 | | 2002-09-20 | 32,86 | 1.162.300 | 32,95 | 32,30 | 32,68 | 00:00:00 | | 2002-09-23 | 33,14 | 675.000 | 33,30 | 32,58 | 32,86 | 00:00:00 | | 2002-09-24 | 32,68 | 554.600 | 33,14 | 32,08 | 33,00 | 00:00:00 | | 2002-09-25 | 33,01 | 594.100 | 33,36 | 32,28 | 32,28 | 00:00:00 | | 2002-09-26 | 34,25 | 791.600 | 34,30 | 33,00 | 33,00 | 00:00:00 | | 2002-09-27 | 33,67 | 591.000 | 34,44 | 33,50 | 34,25 | 00:00:00 | | 2002-09-30 | 33,50 | 532.300 | 33,81 | 33,00 | 33,42 | 00:00:00 | | 2002-10-01 | 34,31 | 932.900 | 34,31 | 33,60 | 33,90 | 00:00:00 | | 2002-10-02 | 33,90 | 620.900 | 34,45 | 33,72 | 34,36 | 00:00:00 | | 2002-10-03 | 34,36 | 465.600 | 34,78 | 34,01 | 34,40 | 00:00:00 | | 2002-10-04 | 33,62 | 582.500 | 34,11 | 33,48 | 34,11 | 00:00:00 | | 2002-10-07 | 33,79 | 587.500 | 34,40 | 33,36 | 33,40 | 00:00:00 | | 2002-10-08 | 33,90 | 1.005.100 | 34,40 | 32,02 | 34,00 | 00:00:00 | | 2002-10-09 | 31,75 | 968.700 | 33,66 | 31,65 | 33,65 | 00:00:00 | | 2002-10-10 | 33,32 | 2.478.600 | 33,55 | 30,75 | 31,10 | 00:00:00 | | 2002-10-11 | 33,38 | 526.800 | 33,63 | 32,60 | 33,55 | 00:00:00 | | 2002-10-14 | 33,79 | 504.200 | 33,85 | 32,20 | 33,39 | 00:00:00 | | 2002-10-15 | 34,49 | 618.500 | 34,49 | 33,78 | 33,80 | 00:00:00 | | 2002-10-16 | 33,95 | 532.500 | 34,65 | 33,66 | 34,49 | 00:00:00 | | 2002-10-17 | 34,15 | 414.200 | 34,53 | 33,80 | 34,20 | 00:00:00 | | 2002-10-18 | 34,96 | 526.200 | 35,14 | 33,63 | 34,16 | 00:00:00 | | 2002-10-21 | 36,18 | 634.600 | 36,18 | 34,90 | 34,94 | 00:00:00 | | 2002-10-22 | 36,26 | 989.400 | 36,57 | 35,92 | 36,00 | 00:00:00 | | 2002-10-23 | 36,35 | 627.200 | 36,80 | 36,00 | 36,35 | 00:00:00 | | 2002-10-24 | 36,39 | 471.100 | 36,98 | 36,00 | 36,55 | 00:00:00 | | 2002-10-25 | 36,10 | 385.000 | 36,39 | 35,51 | 36,39 | 00:00:00 | | 2002-10-28 | 36,26 | 410.500 | 36,83 | 36,00 | 36,19 | 00:00:00 | | 2002-10-29 | 35,94 | 414.700 | 36,30 | 35,45 | 36,27 | 00:00:00 | | 2002-10-30 | 36,62 | 497.700 | 36,65 | 36,00 | 36,00 | 00:00:00 | | 2002-10-31 | 36,53 | 275.200 | 36,79 | 36,17 | 36,79 | 00:00:00 | | 2002-11-01 | 36,88 | 268.100 | 36,89 | 36,09 | 36,50 | 00:00:00 | | 2002-11-04 | 36,67 | 444.300 | 37,15 | 36,41 | 37,00 | 00:00:00 | | 2002-11-05 | 36,26 | 729.800 | 36,90 | 36,07 | 36,80 | 00:00:00 | | 2002-11-06 | 36,15 | 833.800 | 36,50 | 35,90 | 36,35 | 00:00:00 | | 2002-11-07 | 35,24 | 632.800 | 36,15 | 34,75 | 36,15 | 00:00:00 | | 2002-11-08 | 34,86 | 599.400 | 35,68 | 34,57 | 35,30 | 00:00:00 | | 2002-11-11 | 34,76 | 206.400 | 35,02 | 34,42 | 34,63 | 00:00:00 | | 2002-11-12 | 34,17 | 620.600 | 35,22 | 34,12 | 35,16 | 00:00:00 | | 2002-11-13 | 33,93 | 687.900 | 34,69 | 33,80 | 34,25 | 00:00:00 | | 2002-11-14 | 34,52 | 494.300 | 34,61 | 34,17 | 34,17 | 00:00:00 | | 2002-11-15 | 35,16 | 327.800 | 35,16 | 34,40 | 34,40 | 00:00:00 | | 2002-11-18 | 35,07 | 634.300 | 35,77 | 34,91 | 35,60 | 00:00:00 | | 2002-11-19 | 34,73 | 359.600 | 35,12 | 34,48 | 34,90 | 00:00:00 | | 2002-11-20 | 35,27 | 254.000 | 35,27 | 34,50 | 34,50 | 00:00:00 | | 2002-11-21 | 35,47 | 462.400 | 35,56 | 35,10 | 35,15 | 00:00:00 | | 2002-11-22 | 36,23 | 432.900 | 36,36 | 35,35 | 35,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
