KGC
CEDEAR ARSKINROSS GOLD CORP. · KGC · NYSE
ISIN: ARDEUT115391 · Subyacente: EQUITY · Valor representado: ordinarias
Último cierre
48360.00
+200.00
+0.42%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 49380.00
Mínimo 48360.00
Máximo 49660.00
Volumen 68
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 49380.00 | 49660.00 | 48360.00 | 48360.00 | 68 |
| 08/09/2026 | 49000.00 | 49080.00 | 48100.00 | 48160.00 | 132 |
| 07/09/2026 | 50950.00 | 50950.00 | 48600.00 | 48600.00 | 6 |
| 04/09/2026 | 48780.00 | 49640.00 | 48580.00 | 49040.00 | 86 |
| 03/09/2026 | 49280.00 | 50250.00 | 48680.00 | 50250.00 | 338 |
| 02/09/2026 | 48640.00 | 48640.00 | 48020.00 | 48060.00 | 73 |
| 01/09/2026 | 47420.00 | 48060.00 | 46780.00 | 46780.00 | 597 |
| 31/08/2026 | 49620.00 | 49620.00 | 48620.00 | 48940.00 | 424 |
| 28/08/2026 | 51700.00 | 51900.00 | 49780.00 | 50225.00 | 4693 |
| 27/08/2026 | 51750.00 | 52300.00 | 51750.00 | 52125.00 | 158 |
| 26/08/2026 | 52575.00 | 52675.00 | 51600.00 | 52000.00 | 217 |
| 25/08/2026 | 52125.00 | 53325.00 | 52125.00 | 53075.00 | 679 |
| 24/08/2026 | 52575.00 | 53250.00 | 51800.00 | 52700.00 | 288 |
| 21/08/2026 | 51725.00 | 52200.00 | 51225.00 | 52050.00 | 842 |
| 20/08/2026 | 47320.00 | 49780.00 | 47300.00 | 49780.00 | 108 |
| 19/08/2026 | 45960.25 | 47578.15 | 45960.25 | 47278.54 | 1382 |
| 18/08/2026 | 42884.25 | 43303.71 | 42684.51 | 42684.51 | 206 |
| 14/08/2026 | 43443.52 | 43743.13 | 42844.30 | 43004.10 | 273 |
| 13/08/2026 | 43024.07 | 43163.89 | 42045.34 | 42544.69 | 1300 |
| 12/08/2026 | 43543.39 | 43962.85 | 43503.45 | 43563.37 | 519 |
| 11/08/2026 | 43323.68 | 43323.68 | 42744.43 | 43083.99 | 212 |
| 10/08/2026 | 43083.99 | 43603.32 | 42564.67 | 43343.65 | 558 |
| 07/08/2026 | 43044.04 | 43703.19 | 42824.33 | 43523.42 | 847 |
| 06/08/2026 | 40767.00 | 40966.74 | 40067.91 | 40507.34 | 139 |
| 05/08/2026 | 40547.29 | 40767.00 | 40007.99 | 40447.42 | 802 |
| 04/08/2026 | 38230.30 | 38230.30 | 37231.60 | 37231.60 | 71 |
| 03/08/2026 | 35833.42 | 36652.35 | 35833.42 | 36552.48 | 26 |
| 31/07/2026 | 35893.34 | 36532.51 | 35513.83 | 36312.79 | 98 |
| 30/07/2026 | 35973.24 | 36532.51 | 35973.24 | 36532.51 | 55 |
| 29/07/2026 | 36792.17 | 37231.60 | 36292.82 | 36912.01 | 3626 |
| 28/07/2026 | 37930.69 | 37950.66 | 37531.21 | 37551.18 | 336 |
| 27/07/2026 | 38170.38 | 38350.15 | 37950.66 | 38190.35 | 15 |
| 24/07/2026 | 38130.43 | 38350.15 | 38050.53 | 38070.51 | 311 |
| 23/07/2026 | 37451.31 | 37451.31 | 37171.68 | 37371.42 | 28 |
| 22/07/2026 | 38529.91 | 38569.86 | 38030.56 | 38150.40 | 283 |
| 21/07/2026 | 36093.08 | 36812.14 | 36093.08 | 36812.14 | 35 |
| 20/07/2026 | 35413.96 | 35813.44 | 35334.07 | 35334.07 | 236 |
| 17/07/2026 | 35453.91 | 35953.26 | 35294.12 | 35513.83 | 313 |
| 16/07/2026 | 35773.49 | 35993.21 | 35633.68 | 35813.44 | 151 |
| 15/07/2026 | 37211.63 | 37211.63 | 36732.25 | 36732.25 | 65 |
| 14/07/2026 | 38070.51 | 38130.43 | 37151.70 | 37171.68 | 390 |
| 13/07/2026 | 37171.68 | 37371.42 | 36452.61 | 36832.12 | 3693 |
| 10/07/2026 | 37571.16 | 37750.92 | 37511.24 | 37551.18 | 43 |
| 08/07/2026 | 36991.91 | 36991.91 | 35653.65 | 36172.98 | 224 |
| 07/07/2026 | 38030.56 | 38030.56 | 37351.44 | 37471.29 | 75 |
| 06/07/2026 | 39368.82 | 39368.82 | 38270.25 | 38709.68 | 42 |
| 03/07/2026 | 38789.57 | 38789.57 | 38789.57 | 38789.57 | 4 |
| 02/07/2026 | 38709.68 | 38909.42 | 37970.64 | 38410.07 | 78 |
| 01/07/2026 | 38410.07 | 38410.07 | 36772.20 | 36772.20 | 266 |
| 30/06/2026 | 36113.05 | 36752.22 | 35973.24 | 36752.22 | 135 |