(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-05-21 | 00:00:00 | 437,62 | 437,62 | 410,56 | 416,07 | 5.794.213 | 2001-05-22 | 00:00:00 | 415,78 | 424,14 | 415,31 | 419,11 | 8.289.654 | 2001-05-23 | 00:00:00 | 419,58 | 435,72 | 419,58 | 422,24 | 16.205.724 | 2001-05-24 | 00:00:00 | 428,79 | 428,88 | 421,48 | 422,90 | 6.501.699 | 2001-05-25 | 00:00:00 | 422,43 | 440,46 | 413,41 | 423,85 | 9.612.462 | 2001-05-28 | 00:00:00 | 561,31 | 561,31 | 561,31 | 561,31 | 0 | 2001-05-29 | 00:00:00 | 423,85 | 432,68 | 420,15 | 427,17 | 8.281.668 | 2001-05-30 | 00:00:00 | 432,87 | 435,05 | 416,73 | 417,49 | 10.280.262 | 2001-05-31 | 00:00:00 | 414,83 | 436,67 | 412,93 | 422,43 | 12.014.937 | 2001-06-01 | 00:00:00 | 424,90 | 431,45 | 420,05 | 422,43 | 5.372.129 | 2001-06-04 | 00:00:00 | 422,43 | 431,45 | 422,43 | 429,83 | 6.295.074 | 2001-06-05 | 00:00:00 | 429,07 | 433,34 | 419,39 | 425,75 | 4.060.131 | 2001-06-06 | 00:00:00 | 425,94 | 428,88 | 415,31 | 419,11 | 12.259.809 | 2001-06-07 | 00:00:00 | 417,68 | 422,90 | 414,36 | 422,90 | 8.594.862 | 2001-06-08 | 00:00:00 | 418,44 | 421,48 | 414,83 | 419,86 | 5.406.022 | 2001-06-11 | 00:00:00 | 419,58 | 420,34 | 412,46 | 412,46 | 5.368.360 | 2001-06-12 | 00:00:00 | 412,27 | 413,88 | 405,15 | 408,19 | 5.111.557 | 2001-06-13 | 00:00:00 | 408,19 | 412,08 | 403,73 | 407,05 | 4.315.247 | 2001-06-14 | 00:00:00 | 406,29 | 411,99 | 396,80 | 397,27 | 4.516.751 | 2001-06-15 | 00:00:00 | 405,82 | 405,82 | 360,72 | 365,28 | 23.127.534 | 2001-06-18 | 00:00:00 | 365,47 | 369,08 | 351,71 | 355,03 | 11.425.736 | 2001-06-19 | 00:00:00 | 357,12 | 375,91 | 355,03 | 372,88 | 13.720.526 | 2001-06-20 | 00:00:00 | 387,30 | 387,30 | 361,67 | 369,55 | 12.798.069 | 2001-06-21 | 00:00:00 | 370,60 | 376,67 | 364,52 | 371,17 | 4.065.950 | 2001-06-22 | 00:00:00 | 372,59 | 381,13 | 369,74 | 381,13 | 6.450.699 | 2001-06-25 | 00:00:00 | 379,71 | 388,25 | 379,71 | 381,61 | 8.929.730 | 2001-06-26 | 00:00:00 | 383,51 | 387,78 | 373,82 | 377,81 | 5.036.126 | 2001-06-27 | 00:00:00 | 376,39 | 380,66 | 373,07 | 379,71 | 8.101.947 | 2001-06-28 | 00:00:00 | 379,71 | 384,46 | 371,93 | 374,30 | 10.010.396 | 2001-06-29 | 00:00:00 | 372,12 | 377,81 | 364,52 | 365,28 | 6.581.792 | 2001-07-02 | 00:00:00 | 365,28 | 370,22 | 360,25 | 362,43 | 16.618.753 | 2001-07-03 | 00:00:00 | 355,98 | 381,61 | 352,18 | 361,67 | 28.945.465 | 2001-07-04 | 00:00:00 | 363,57 | 363,57 | 356,93 | 358,16 | 6.362.168 | 2001-07-05 | 00:00:00 | 359,78 | 361,67 | 357,88 | 360,06 | 7.777.942 | 2001-07-06 | 00:00:00 | 362,62 | 375,91 | 362,62 | 372,40 | 26.446.311 | 2001-07-09 | 00:00:00 | 374,20 | 385,88 | 369,74 | 372,12 | 14.823.940 | 2001-07-10 | 00:00:00 | 373,73 | 387,59 | 371,45 | 379,71 | 9.627.732 | 2001-07-11 | 00:00:00 | 383,98 | 390,63 | 376,86 | 386,17 | 10.383.131 | 2001-07-12 | 00:00:00 | 385,69 | 388,25 | 381,61 | 385,88 | 7.114.144 | 2001-07-13 | 00:00:00 | 387,30 | 388,06 | 379,99 | 383,03 | 5.674.836 | 2001-07-16 | 00:00:00 | 383,51 | 387,30 | 379,24 | 386,64 | 4.684.630 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|