ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

KGC Kinross Gold Corporation

7.43
0.05 (0.68%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

KGC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 7.41 0.03 0.41% 7.50 7.51 7.31 13,229,109
13 Jun 2024 7.38 -0.10 -1.34% 7.46 7.585 7.32 14,424,369
12 Jun 2024 7.48 -0.02 -0.27% 7.69 7.75 7.45 16,418,614
11 Jun 2024 7.50 -0.03 -0.40% 7.47 7.55 7.395 12,045,894
10 Jun 2024 7.53 0.13 1.76% 7.42 7.54 7.30 15,973,412
07 Jun 2024 7.40 -0.59 -7.38% 7.64 7.69 7.39 17,998,160
06 Jun 2024 7.99 0.11 1.40% 7.83 8.02 7.785 14,935,971
05 Jun 2024 7.88 0.21 2.74% 7.75 7.89 7.69 14,291,760
04 Jun 2024 7.67 -0.42 -5.19% 7.95 7.985 7.61 21,293,007
03 Jun 2024 8.09 -0.04 -0.49% 8.18 8.18 8.0101 13,208,264
31 May 2024 8.13 0.01 0.12% 8.17 8.22 7.97 15,348,428
30 May 2024 8.12 0.15 1.88% 7.99 8.15 7.97 12,958,954
29 May 2024 7.97 -0.21 -2.57% 8.04 8.16 7.95 11,147,054
28 May 2024 8.18 0.11 1.36% 8.17 8.275 8.1113 15,541,831
24 May 2024 8.07 0.19 2.41% 7.95 8.10 7.95 11,937,666
23 May 2024 7.88 -0.05 -0.63% 7.90 8.04 7.81 22,279,523
22 May 2024 7.93 -0.29 -3.53% 8.07 8.09 7.86 26,101,046
21 May 2024 8.22 0.06 0.74% 8.08 8.23 8.04 15,760,884
20 May 2024 8.16 0.16 2.00% 8.02 8.17 7.92 12,323,550
17 May 2024 8.00 0.16 2.04% 7.94 8.02 7.895 12,035,760
16 May 2024 7.84 -0.01 -0.13% 7.84 7.92 7.75 11,051,626
15 May 2024 7.85 0.05 0.64% 7.87 7.92 7.7113 10,564,882
14 May 2024 7.80 0.21 2.77% 7.64 7.80 7.60 13,091,600
13 May 2024 7.59 0.00 0.00% 7.56 7.685 7.52 13,273,043
10 May 2024 7.59 0.06 0.80% 7.62 7.70 7.54 20,353,047
09 May 2024 7.53 0.43 6.06% 7.18 7.56 7.165 18,632,756
08 May 2024 7.10 0.33 4.87% 6.80 7.20 6.78 27,147,055
07 May 2024 6.77 0.02 0.30% 6.71 6.78 6.67 11,081,079
06 May 2024 6.75 0.16 2.43% 6.75 6.815 6.694 12,141,480
03 May 2024 6.59 0.04 0.61% 6.61 6.635 6.48 11,673,904
02 May 2024 6.55 0.05 0.77% 6.44 6.63 6.44 12,148,882
01 May 2024 6.50 0.05 0.78% 6.57 6.705 6.42 19,708,195
30 Abr 2024 6.45 -0.39 -5.70% 6.62 6.69 6.43 17,334,116
29 Abr 2024 6.84 0.10 1.48% 6.77 6.85 6.65 13,534,115
26 Abr 2024 6.74 0.01 0.15% 6.81 6.87 6.73 14,737,230
25 Abr 2024 6.73 0.13 1.97% 6.58 6.79 6.44 23,952,220
24 Abr 2024 6.60 0.04 0.61% 6.54 6.62 6.51 12,270,994
23 Abr 2024 6.56 0.09 1.39% 6.38 6.59 6.34 17,390,791
22 Abr 2024 6.47 -0.30 -4.43% 6.49 6.57 6.385 22,421,651
19 Abr 2024 6.77 0.26 3.99% 6.49 6.815 6.47 26,615,859
18 Abr 2024 6.51 0.09 1.40% 6.50 6.5491 6.395 16,420,273
17 Abr 2024 6.42 0.11 1.74% 6.35 6.52 6.31 17,453,554
16 Abr 2024 6.31 -0.10 -1.56% 6.30 6.4016 6.20 19,374,283
15 Abr 2024 6.41 0.03 0.47% 6.45 6.48 6.24 20,156,904
12 Abr 2024 6.38 -0.10 -1.54% 6.55 6.81 6.33 27,385,897
11 Abr 2024 6.48 0.10 1.57% 6.45 6.50 6.3301 12,557,333
10 Abr 2024 6.38 -0.08 -1.24% 6.30 6.45 6.22 17,115,391
09 Abr 2024 6.46 0.06 0.94% 6.55 6.57 6.40 20,188,621
08 Abr 2024 6.40 0.00 0.00% 6.45 6.56 6.33 21,098,042
05 Abr 2024 6.40 0.12 1.91% 6.29 6.52 6.23 24,122,398
04 Abr 2024 6.28 -0.13 -2.03% 6.37 6.39 6.28 15,562,394
03 Abr 2024 6.41 0.14 2.23% 6.24 6.4575 6.22 15,106,729
02 Abr 2024 6.27 0.11 1.79% 6.19 6.29 6.16 15,806,476
01 Abr 2024 6.16 0.03 0.49% 6.27 6.30 6.13 16,748,471
28 Mar 2024 6.13 0.25 4.25% 5.95 6.15 5.93 18,007,187
27 Mar 2024 5.88 0.18 3.16% 5.72 5.89 5.705 10,467,626
26 Mar 2024 5.70 0.01 0.18% 5.76 5.82 5.67 11,922,601
25 Mar 2024 5.69 0.04 0.71% 5.70 5.81 5.68 9,125,830
22 Mar 2024 5.65 -0.07 -1.22% 5.67 5.81 5.64 10,254,835
21 Mar 2024 5.72 -0.07 -1.21% 5.92 5.96 5.65 17,846,741
20 Mar 2024 5.79 0.27 4.89% 5.48 5.8188 5.44 16,484,876
19 Mar 2024 5.52 -0.14 -2.47% 5.59 5.6102 5.495 10,614,490