(Login BolsaPT & Canal Forex) |
|
 KINGFISHER - [Ticker: KGF.L] |     | | Última Trade | 239,376 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --3.62 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 305,000 x 486.400 - 320,000 x 65.600 | EPS | 0,00 | | Abertura | 241,900 | PER | 0,00% | | Máximo | 244,100 | Pagamento Dividendo | | | Mínimo | 238,500 | Data Ex-Dividendo | | | Fecho Anterior | 243,000 | Yield | | | Volume | 2.737.071 | 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 KGF.L de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 668,46 | 668,46 | 668,46 | 668,46 | 0 | | 2000-01-04 | 00:00:00 | 677,70 | 690,83 | 614,94 | 619,32 | 2.126.594 | | 2000-01-05 | 00:00:00 | 627,59 | 656,78 | 614,94 | 631,48 | 3.444.872 | | 2000-01-06 | 00:00:00 | 622,72 | 673,81 | 622,72 | 666,51 | 5.276.700 | | 2000-01-07 | 00:00:00 | 674,29 | 720,03 | 656,78 | 662,62 | 8.195.139 | | 2000-01-10 | 00:00:00 | 678,19 | 685,97 | 646,08 | 655,32 | 5.711.931 | | 2000-01-11 | 00:00:00 | 661,64 | 661,64 | 554,61 | 561,43 | 30.676.686 | | 2000-01-12 | 00:00:00 | 583,80 | 583,80 | 519,35 | 544,88 | 22.180.398 | | 2000-01-13 | 00:00:00 | 554,61 | 565,29 | 526,37 | 533,21 | 26.906.998 | | 2000-01-14 | 00:00:00 | 552,67 | 565,29 | 529,32 | 546,83 | 26.255.401 | | 2000-01-17 | 00:00:00 | 549,73 | 562,40 | 520,58 | 527,37 | 5.282.886 | | 2000-01-18 | 00:00:00 | 540,04 | 554,61 | 516,69 | 521,53 | 8.733.449 | | 2000-01-19 | 00:00:00 | 540,02 | 540,02 | 489,42 | 493,31 | 8.888.406 | | 2000-01-20 | 00:00:00 | 500,65 | 533,21 | 495,24 | 504,02 | 10.978.148 | | 2000-01-21 | 00:00:00 | 515,69 | 530,29 | 504,02 | 512,77 | 7.401.154 | | 2000-01-24 | 00:00:00 | 525,42 | 533,21 | 498,18 | 504,50 | 4.084.307 | | 2000-01-25 | 00:00:00 | 506,44 | 506,44 | 467,99 | 484,56 | 4.523.588 | | 2000-01-26 | 00:00:00 | 496,72 | 505,96 | 485,53 | 489,42 | 22.276.570 | | 2000-01-27 | 00:00:00 | 489,42 | 496,72 | 460,23 | 466,07 | 14.973.612 | | 2000-01-28 | 00:00:00 | 477,75 | 477,75 | 454,39 | 464,12 | 6.550.303 | | 2000-01-31 | 00:00:00 | 471,91 | 477,75 | 454,39 | 460,72 | 7.098.439 | | 2000-02-01 | 00:00:00 | 460,72 | 481,64 | 460,72 | 479,21 | 6.281.298 | | 2000-02-02 | 00:00:00 | 486,02 | 486,02 | 457,31 | 466,07 | 6.021.094 | | 2000-02-03 | 00:00:00 | 470,94 | 477,26 | 457,31 | 471,42 | 7.001.190 | | 2000-02-04 | 00:00:00 | 476,77 | 478,72 | 441,75 | 447,58 | 11.996.410 | | 2000-02-07 | 00:00:00 | 452,45 | 460,23 | 410,61 | 415,96 | 9.573.793 | | 2000-02-08 | 00:00:00 | 415,96 | 424,23 | 398,93 | 419,37 | 12.827.729 | | 2000-02-09 | 00:00:00 | 425,69 | 440,77 | 400,88 | 409,64 | 12.815.853 | | 2000-02-10 | 00:00:00 | 414,50 | 429,10 | 395,04 | 419,85 | 22.691.080 | | 2000-02-11 | 00:00:00 | 421,31 | 476,77 | 418,39 | 464,61 | 14.785.581 | | 2000-02-14 | 00:00:00 | 475,80 | 476,77 | 459,26 | 466,07 | 9.343.856 | | 2000-02-15 | 00:00:00 | 479,21 | 480,67 | 453,91 | 462,66 | 9.318.516 | | 2000-02-16 | 00:00:00 | 462,20 | 478,24 | 424,23 | 430,07 | 9.547.363 | | 2000-02-17 | 00:00:00 | 433,33 | 462,66 | 427,15 | 456,83 | 7.921.593 | | 2000-02-18 | 00:00:00 | 462,20 | 486,03 | 447,58 | 470,94 | 8.058.295 | | 2000-02-21 | 00:00:00 | 469,96 | 477,26 | 448,56 | 462,18 | 5.164.532 | | 2000-02-22 | 00:00:00 | 470,94 | 487,96 | 460,23 | 475,80 | 9.844.006 | | 2000-02-23 | 00:00:00 | 475,80 | 485,53 | 455,37 | 467,53 | 4.622.086 | | 2000-02-24 | 00:00:00 | 453,42 | 494,29 | 453,42 | 473,85 | 6.868.680 | | 2000-02-25 | 00:00:00 | 486,50 | 503,53 | 462,18 | 469,96 | 5.750.661 | | 2000-02-28 | 00:00:00 | 486,50 | 486,50 | 451,96 | 460,72 | 4.757.338 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
