(Login BolsaPT & Canal Forex) |
|
 KSE - [Ticker: KSE] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para KSE de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-08 | 00:00:00 | 30,83 | 30,99 | 30,44 | 30,66 | 306.900 | | 2002-02-11 | 00:00:00 | 30,41 | 31,04 | 30,41 | 30,98 | 336.500 | | 2002-02-12 | 00:00:00 | 31,08 | 31,21 | 30,95 | 31,17 | 436.000 | | 2002-02-13 | 00:00:00 | 31,20 | 31,25 | 30,85 | 30,98 | 617.400 | | 2002-02-14 | 00:00:00 | 31,10 | 31,40 | 30,82 | 31,11 | 457.700 | | 2002-02-15 | 00:00:00 | 31,11 | 31,45 | 30,82 | 31,09 | 281.500 | | 2002-02-19 | 00:00:00 | 31,03 | 31,04 | 30,28 | 30,39 | 289.300 | | 2002-02-20 | 00:00:00 | 30,38 | 30,71 | 30,01 | 30,64 | 218.800 | | 2002-02-21 | 00:00:00 | 30,55 | 30,65 | 30,30 | 30,36 | 190.500 | | 2002-02-22 | 00:00:00 | 30,37 | 31,17 | 30,23 | 31,02 | 334.800 | | 2002-02-25 | 00:00:00 | 31,20 | 31,34 | 30,78 | 31,00 | 320.000 | | 2002-02-26 | 00:00:00 | 31,00 | 31,26 | 31,00 | 31,16 | 263.400 | | 2002-02-27 | 00:00:00 | 31,50 | 31,80 | 31,36 | 31,52 | 368.600 | | 2002-02-28 | 00:00:00 | 31,60 | 32,21 | 31,50 | 32,05 | 528.800 | | 2002-03-01 | 00:00:00 | 32,05 | 32,67 | 31,98 | 32,66 | 323.500 | | 2002-03-04 | 00:00:00 | 32,75 | 33,31 | 32,75 | 33,22 | 260.700 | | 2002-03-05 | 00:00:00 | 33,16 | 33,50 | 33,06 | 33,41 | 328.900 | | 2002-03-06 | 00:00:00 | 33,66 | 34,08 | 33,46 | 34,00 | 288.000 | | 2002-03-07 | 00:00:00 | 34,00 | 34,04 | 33,10 | 33,40 | 470.700 | | 2002-03-08 | 00:00:00 | 33,65 | 33,95 | 33,46 | 33,95 | 433.200 | | 2002-03-11 | 00:00:00 | 34,10 | 34,24 | 33,76 | 34,23 | 252.400 | | 2002-03-12 | 00:00:00 | 34,20 | 34,20 | 33,84 | 34,03 | 303.800 | | 2002-03-13 | 00:00:00 | 34,10 | 34,12 | 33,90 | 34,02 | 170.500 | | 2002-03-14 | 00:00:00 | 34,15 | 34,15 | 33,85 | 34,03 | 182.300 | | 2002-03-15 | 00:00:00 | 34,09 | 34,19 | 33,93 | 34,10 | 461.800 | | 2002-03-18 | 00:00:00 | 34,11 | 34,46 | 33,92 | 34,43 | 239.700 | | 2002-03-19 | 00:00:00 | 34,38 | 34,46 | 34,24 | 34,46 | 293.900 | | 2002-03-20 | 00:00:00 | 34,35 | 34,40 | 34,02 | 34,25 | 356.100 | | 2002-03-21 | 00:00:00 | 34,25 | 34,90 | 34,01 | 34,90 | 325.600 | | 2002-03-22 | 00:00:00 | 34,80 | 35,19 | 34,57 | 35,11 | 420.200 | | 2002-03-25 | 00:00:00 | 35,20 | 35,80 | 35,00 | 35,52 | 506.900 | | 2002-03-26 | 00:00:00 | 35,53 | 35,75 | 35,29 | 35,60 | 334.700 | | 2002-03-27 | 00:00:00 | 35,67 | 35,90 | 35,50 | 35,90 | 319.200 | | 2002-03-28 | 00:00:00 | 35,70 | 36,72 | 35,70 | 36,39 | 347.100 | | 2002-04-01 | 00:00:00 | 36,39 | 36,86 | 36,10 | 36,62 | 361.900 | | 2002-04-02 | 00:00:00 | 36,62 | 37,20 | 36,45 | 37,15 | 325.200 | | 2002-04-03 | 00:00:00 | 37,20 | 37,26 | 37,02 | 37,19 | 328.300 | | 2002-04-04 | 00:00:00 | 37,19 | 37,40 | 37,01 | 37,10 | 446.300 | | 2002-04-05 | 00:00:00 | 37,15 | 37,36 | 35,75 | 36,27 | 674.500 | | 2002-04-08 | 00:00:00 | 34,55 | 36,24 | 34,55 | 36,09 | 844.500 | | 2002-04-09 | 00:00:00 | 36,15 | 36,15 | 35,85 | 35,87 | 273.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
