(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-06-28 | 00:00:00 | 31,25 | 31,75 | 30,62 | 31,56 | 261.800 | 2000-06-29 | 00:00:00 | 31,88 | 32,44 | 31,75 | 31,81 | 206.600 | 2000-06-30 | 00:00:00 | 31,69 | 32,12 | 30,44 | 30,75 | 637.400 | 2000-07-03 | 00:00:00 | 31,00 | 31,62 | 30,94 | 31,62 | 88.000 | 2000-07-05 | 00:00:00 | 31,75 | 32,19 | 30,94 | 31,06 | 171.100 | 2000-07-06 | 00:00:00 | 31,25 | 31,75 | 31,12 | 31,44 | 1.742.000 | 2000-07-07 | 00:00:00 | 31,12 | 31,62 | 31,12 | 31,50 | 209.300 | 2000-07-10 | 00:00:00 | 31,44 | 32,00 | 31,12 | 31,88 | 242.000 | 2000-07-11 | 00:00:00 | 31,94 | 31,94 | 31,38 | 31,62 | 267.800 | 2000-07-12 | 00:00:00 | 31,44 | 31,88 | 31,44 | 31,75 | 159.400 | 2000-07-13 | 00:00:00 | 31,81 | 31,81 | 31,06 | 31,31 | 369.900 | 2000-07-14 | 00:00:00 | 31,31 | 31,81 | 31,31 | 31,69 | 180.800 | 2000-07-17 | 00:00:00 | 31,56 | 32,25 | 31,56 | 32,25 | 430.100 | 2000-07-18 | 00:00:00 | 32,19 | 32,56 | 32,19 | 32,38 | 287.800 | 2000-07-19 | 00:00:00 | 32,31 | 33,00 | 32,31 | 32,88 | 395.400 | 2000-07-20 | 00:00:00 | 32,94 | 33,19 | 32,88 | 33,06 | 445.800 | 2000-07-21 | 00:00:00 | 33,06 | 33,12 | 32,56 | 32,75 | 325.700 | 2000-07-24 | 00:00:00 | 32,75 | 32,75 | 31,62 | 31,94 | 348.600 | 2000-07-25 | 00:00:00 | 31,88 | 32,75 | 31,88 | 32,62 | 246.300 | 2000-07-26 | 00:00:00 | 32,75 | 32,94 | 32,56 | 32,83 | 224.700 | 2000-07-27 | 00:00:00 | 32,88 | 33,12 | 32,00 | 32,12 | 388.500 | 2000-07-28 | 00:00:00 | 32,00 | 32,19 | 31,44 | 31,56 | 347.200 | 2000-07-31 | 00:00:00 | 31,69 | 32,06 | 31,50 | 31,75 | 349.600 | 2000-08-01 | 00:00:00 | 31,88 | 32,44 | 31,88 | 32,44 | 1.190.000 | 2000-08-02 | 00:00:00 | 32,62 | 32,62 | 32,19 | 32,38 | 411.700 | 2000-08-03 | 00:00:00 | 32,44 | 33,88 | 32,44 | 33,77 | 699.300 | 2000-08-04 | 00:00:00 | 33,50 | 33,56 | 33,12 | 33,44 | 464.600 | 2000-08-07 | 00:00:00 | 33,25 | 38,00 | 33,06 | 37,44 | 223.500 | 2000-08-08 | 00:00:00 | 35,25 | 36,00 | 35,19 | 35,62 | 1.625.500 | 2000-08-09 | 00:00:00 | 35,62 | 35,75 | 34,88 | 35,00 | 452.800 | 2000-08-10 | 00:00:00 | 34,75 | 35,58 | 34,62 | 35,58 | 294.700 | 2000-08-11 | 00:00:00 | 35,12 | 35,83 | 35,12 | 35,83 | 309.300 | 2000-08-14 | 00:00:00 | 35,81 | 35,88 | 35,19 | 35,19 | 385.200 | 2000-08-15 | 00:00:00 | 35,38 | 35,81 | 35,12 | 35,69 | 433.200 | 2000-08-16 | 00:00:00 | 35,00 | 35,44 | 34,88 | 35,44 | 469.600 | 2000-08-17 | 00:00:00 | 35,44 | 36,94 | 35,25 | 36,94 | 1.319.300 | 2000-08-18 | 00:00:00 | 35,88 | 35,88 | 34,25 | 34,81 | 10.700.400 | 2000-08-21 | 00:00:00 | 34,50 | 34,75 | 33,44 | 33,44 | 1.932.100 | 2000-08-22 | 00:00:00 | 33,69 | 33,75 | 33,31 | 33,44 | 707.400 | 2000-08-23 | 00:00:00 | 33,56 | 34,31 | 33,44 | 34,31 | 559.800 | 2000-08-24 | 00:00:00 | 34,19 | 34,38 | 33,62 | 33,81 | 446.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|