Mercados españoles abiertos en 6 hrs 24 min

Kinross Gold Corporation (K.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
9,75+0,46 (+4,95%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20249,319,879,299,759,754.600.987
07 may 20249,169,309,139,299,291.779.300
06 may 20249,219,319,159,229,222.998.700
03 may 20248,989,058,869,029,022.569.700
02 may 20248,859,088,848,968,962.045.200
01 may 20249,019,188,848,958,953.851.000
30 abr 20249,099,198,858,888,884.165.200
29 abr 20249,249,359,099,359,352.392.300
26 abr 20249,289,399,219,219,214.013.500
25 abr 20249,069,268,859,209,203.955.100
24 abr 20248,959,078,939,049,044.266.200
23 abr 20248,778,998,698,978,973.539.800
22 abr 20248,909,028,798,868,866.527.500
19 abr 20248,919,378,909,319,314.662.300
18 abr 20248,949,028,818,978,973.189.700
17 abr 20248,768,998,728,848,843.989.900
16 abr 20248,708,858,588,728,722.991.300
15 abr 20248,898,898,598,848,843.841.400
12 abr 20249,009,378,738,788,786.616.900
11 abr 20248,818,898,708,868,862.777.700
10 abr 20248,558,818,508,738,733.167.700
09 abr 20248,888,928,718,768,763.255.900
08 abr 20248,778,898,618,698,693.473.400
05 abr 20248,568,868,508,718,714.446.900
04 abr 20248,588,648,478,518,513.732.000
03 abr 20248,458,748,458,678,673.988.700
02 abr 20248,448,528,378,498,493.610.400
01 abr 20248,508,548,338,368,363.591.300
28 mar 20248,068,338,048,318,315.439.900
27 mar 20247,798,007,768,008,002.523.800
26 mar 20247,827,887,707,737,733.517.200
25 mar 20247,737,887,717,737,731.954.400
22 mar 20247,687,887,667,697,692.265.200
21 mar 20247,988,047,657,757,754.279.700
20 mar 20247,467,857,407,807,804.260.300
19 mar 20247,607,637,487,497,492.287.600
18 mar 20247,677,727,617,657,652.698.700
15 mar 20247,587,727,587,707,7013.301.400
14 mar 20247,607,687,567,627,623.448.300
13 mar 20247,427,747,417,707,706.982.800
12 mar 20247,387,417,257,407,404.107.500
11 mar 20247,217,587,207,537,533.332.100
08 mar 20247,347,387,177,257,252.666.600
07 mar 20247,317,387,257,297,294.351.200
06 mar 20247,147,317,107,227,225.163.100
05 mar 20247,437,467,047,077,077.560.200
05 mar 20240.041 Dividendo
04 mar 20246,997,306,987,277,234.341.400
01 mar 20246,716,886,636,886,843.279.800
29 feb 20246,616,726,606,646,604.479.200
28 feb 20246,566,576,466,506,461.749.400
27 feb 20246,686,726,576,576,532.241.700
26 feb 20246,656,716,616,646,601.495.200
23 feb 20246,666,776,576,736,692.512.100
22 feb 20246,676,756,596,646,601.591.900
21 feb 20246,866,876,666,716,671.990.900
20 feb 20246,887,006,856,866,823.066.400
16 feb 20246,846,996,836,836,793.281.300
15 feb 20246,907,216,886,916,873.574.200
14 feb 20246,726,776,666,766,721.597.700
13 feb 20246,846,876,656,716,673.516.300
12 feb 20246,947,066,887,006,962.535.300
09 feb 20247,157,186,936,956,914.617.100
08 feb 20247,187,247,167,177,132.571.700
07 feb 20247,347,357,237,247,201.430.700
06 feb 20247,357,387,277,347,301.602.800
05 feb 20247,317,357,227,307,262.703.400
02 feb 20247,497,517,337,407,362.328.600
01 feb 20247,477,767,477,697,652.897.700
31 ene 20247,437,587,397,417,372.928.300
30 ene 20247,527,567,377,417,372.127.700
29 ene 20247,507,517,387,477,431.730.200
26 ene 20247,467,517,447,467,421.074.000
25 ene 20247,477,577,397,487,442.308.700
24 ene 20247,587,697,257,337,293.186.300
23 ene 20247,367,507,287,497,453.604.400
22 ene 20247,207,367,147,327,282.020.400
19 ene 20247,357,387,247,267,224.595.200
18 ene 20247,397,397,297,347,303.384.900
17 ene 20247,497,627,317,357,313.414.200
16 ene 20247,757,827,607,617,572.544.300
15 ene 20247,867,877,797,817,77620.000
12 ene 20247,757,967,757,887,843.157.400
11 ene 20247,527,597,467,547,502.018.900
10 ene 20247,507,557,447,527,481.532.100
09 ene 20247,597,627,447,517,473.470.100
08 ene 20247,557,677,507,597,552.505.700
05 ene 20247,677,877,607,647,603.134.600
04 ene 20247,627,787,567,707,662.206.600
03 ene 20247,717,737,587,647,603.034.100
02 ene 20248,038,157,877,907,862.664.900
29 dic 20238,008,057,918,027,971.904.800
28 dic 20238,218,268,048,058,001.636.000
27 dic 20238,168,358,158,238,181.797.100
22 dic 20238,248,398,178,198,142.485.700
21 dic 20238,138,218,108,128,071.716.300
20 dic 20238,238,288,038,037,982.955.800
19 dic 20238,098,358,048,248,192.539.500
18 dic 20238,108,167,978,098,042.831.500
15 dic 20238,178,238,068,068,0112.747.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...