XNYS
Datos históricos de Kinross Gold Corporation
Kinross Gold Corporation · KGC
$23.88
▲ +0.14 (+0.59%)
Última operación · 10/10/2026, 17:19:19 UTC
- Variación en el periodo
- −2.14%
- Máximo
- US$39.11
- 26 de enero de 2026
- Mínimo
- US$22.01
- 22 de octubre de 2025
- Volumen medio diario
- 9.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.83 | 23.97 | 23.61 | 23.74 | +1.71% | 5.98 M |
| 8 oct 2026 | 23.11 | 23.39 | 23.00 | 23.34 | +0.69% | 6.7 M |
| 7 oct 2026 | 23.05 | 23.35 | 22.82 | 23.18 | −2.65% | 6.68 M |
| 6 oct 2026 | 23.73 | 23.91 | 23.20 | 23.81 | +0.98% | 9.11 M |
| 5 oct 2026 | 24.10 | 24.13 | 23.49 | 23.58 | −2.00% | 10.75 M |
| 2 oct 2026 | 24.39 | 24.46 | 23.91 | 24.06 | 0.00% | 6.79 M |
| 1 oct 2026 | 24.12 | 24.27 | 23.76 | 24.06 | −0.08% | 6.7 M |
| 30 sep 2026 | 24.54 | 24.59 | 24.07 | 24.08 | −0.99% | 5.66 M |
| 29 sep 2026 | 24.43 | 24.49 | 23.98 | 24.32 | +0.87% | 6.6 M |
| 28 sep 2026 | 23.83 | 24.39 | 23.58 | 24.11 | −3.75% | 10.02 M |
| 25 sep 2026 | 24.33 | 25.15 | 24.27 | 25.05 | +2.58% | 10.24 M |
| 24 sep 2026 | 26.23 | 26.40 | 24.03 | 24.42 | −11.59% | 19.74 M |
| 23 sep 2026 | 27.86 | 27.95 | 27.29 | 27.62 | −3.76% | 7.26 M |
| 22 sep 2026 | 27.79 | 28.89 | 27.78 | 28.70 | +3.27% | 6.21 M |
| 21 sep 2026 | 28.20 | 28.27 | 27.43 | 27.79 | −1.03% | 5.35 M |
| 18 sep 2026 | 28.70 | 28.79 | 27.88 | 28.08 | −1.44% | 6.74 M |
| 17 sep 2026 | 28.78 | 28.83 | 28.23 | 28.49 | +2.41% | 5.3 M |
| 16 sep 2026 | 28.61 | 28.68 | 27.42 | 27.82 | −0.78% | 7.91 M |
| 15 sep 2026 | 28.29 | 28.34 | 27.70 | 28.04 | −0.50% | 4.37 M |
| 14 sep 2026 | 28.17 | 28.42 | 27.79 | 28.18 | −3.26% | 7.66 M |
| 11 sep 2026 | 29.42 | 29.90 | 28.83 | 29.13 | +0.69% | 9.06 M |
| 10 sep 2026 | 29.23 | 29.28 | 28.84 | 28.93 | −4.30% | 6.82 M |
| 9 sep 2026 | 30.77 | 31.36 | 30.02 | 30.23 | +0.27% | 5.69 M |
| 8 sep 2026 | 30.80 | 30.99 | 30.13 | 30.15 | −2.33% | 6.24 M |
| 4 sep 2026 | 30.88 | 31.31 | 30.66 | 30.87 | −2.28% | 5.28 M |
| 3 sep 2026 | 31.38 | 31.82 | 30.62 | 31.59 | +4.40% | 10.34 M |
| 2 sep 2026 | 30.17 | 30.81 | 29.82 | 30.26 | +2.82% | 7.2 M |
| 1 sep 2026 | 29.66 | 30.53 | 29.38 | 29.43 | −4.07% | 7.41 M |
| 31 ago 2026 | 31.16 | 31.22 | 30.21 | 30.68 | −1.89% | 7.66 M |
| 28 ago 2026 | 32.71 | 32.73 | 30.84 | 31.27 | −3.81% | 11.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.