(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 383,51 | 387,30 | 379,24 | 386,64 | 4.684.630 | | 2001-07-17 | 00:00:00 | 386,64 | 387,30 | 382,08 | 386,36 | 6.542.173 | | 2001-07-18 | 00:00:00 | 384,84 | 398,70 | 384,84 | 393,95 | 8.569.624 | | 2001-07-19 | 00:00:00 | 393,95 | 400,59 | 375,72 | 383,51 | 12.154.409 | | 2001-07-20 | 00:00:00 | 379,33 | 385,41 | 372,12 | 379,71 | 12.356.587 | | 2001-07-23 | 00:00:00 | 377,81 | 384,46 | 377,81 | 382,37 | 5.497.784 | | 2001-07-24 | 00:00:00 | 393,95 | 393,95 | 373,54 | 376,67 | 5.643.297 | | 2001-07-25 | 00:00:00 | 378,76 | 380,66 | 364,05 | 369,74 | 3.872.497 | | 2001-07-26 | 00:00:00 | 369,55 | 371,45 | 365,00 | 367,65 | 1.781.231 | | 2001-07-27 | 00:00:00 | 366,23 | 372,40 | 356,93 | 368,79 | 7.502.615 | | 2001-07-30 | 00:00:00 | 366,33 | 382,37 | 365,47 | 379,71 | 15.307.149 | | 2001-07-31 | 00:00:00 | 379,71 | 379,71 | 371,93 | 379,24 | 7.503.769 | | 2001-08-01 | 00:00:00 | 378,76 | 378,95 | 356,93 | 361,96 | 21.322.011 | | 2001-08-02 | 00:00:00 | 365,47 | 365,47 | 344,59 | 355,03 | 31.980.596 | | 2001-08-03 | 00:00:00 | 358,45 | 370,22 | 356,26 | 366,89 | 12.378.218 | | 2001-08-06 | 00:00:00 | 364,71 | 376,39 | 363,19 | 365,47 | 5.896.946 | | 2001-08-07 | 00:00:00 | 357,21 | 358,45 | 356,45 | 357,21 | 12.197.175 | | 2001-08-08 | 00:00:00 | 358,83 | 360,72 | 354,08 | 356,74 | 8.057.346 | | 2001-08-09 | 00:00:00 | 352,18 | 360,53 | 351,14 | 351,71 | 3.419.390 | | 2001-08-10 | 00:00:00 | 357,21 | 357,21 | 345,82 | 351,23 | 6.834.266 | | 2001-08-13 | 00:00:00 | 352,56 | 355,98 | 346,49 | 354,55 | 6.238.946 | | 2001-08-14 | 00:00:00 | 355,03 | 359,78 | 353,13 | 354,55 | 5.005.679 | | 2001-08-15 | 00:00:00 | 357,02 | 357,02 | 352,66 | 355,03 | 3.786.447 | | 2001-08-16 | 00:00:00 | 354,08 | 357,40 | 347,91 | 347,91 | 4.495.417 | | 2001-08-17 | 00:00:00 | 351,99 | 355,98 | 335,09 | 355,98 | 3.903.045 | | 2001-08-20 | 00:00:00 | 345,35 | 364,05 | 341,55 | 346,01 | 8.261.806 | | 2001-08-21 | 00:00:00 | 348,38 | 350,28 | 344,59 | 345,82 | 4.349.661 | | 2001-08-22 | 00:00:00 | 343,92 | 357,69 | 339,84 | 352,18 | 11.990.022 | | 2001-08-23 | 00:00:00 | 352,18 | 356,26 | 346,49 | 348,19 | 3.677.121 | | 2001-08-24 | 00:00:00 | 347,72 | 359,11 | 346,49 | 348,38 | 10.126.920 | | 2001-08-27 | 00:00:00 | 461,37 | 461,37 | 461,37 | 461,37 | 0 | | 2001-08-28 | 00:00:00 | 325,34 | 332,25 | 321,89 | 324,48 | 6.049.482 | | 2001-08-29 | 00:00:00 | 325,77 | 326,21 | 320,16 | 323,62 | 5.516.291 | | 2001-08-30 | 00:00:00 | 319,30 | 326,21 | 319,30 | 321,89 | 7.888.511 | | 2001-08-31 | 00:00:00 | 321,89 | 325,47 | 314,77 | 321,68 | 4.616.107 | | 2001-09-03 | 00:00:00 | 322,32 | 324,70 | 313,48 | 315,20 | 5.729.585 | | 2001-09-04 | 00:00:00 | 313,26 | 317,40 | 304,63 | 306,36 | 16.875.359 | | 2001-09-05 | 00:00:00 | 306,36 | 308,08 | 289,10 | 295,79 | 16.960.486 | | 2001-09-06 | 00:00:00 | 293,41 | 302,04 | 273,56 | 276,15 | 20.380.345 | | 2001-09-07 | 00:00:00 | 271,84 | 286,51 | 271,84 | 283,92 | 14.027.125 | | 2001-09-10 | 00:00:00 | 283,83 | 288,93 | 274,86 | 278,74 | 20.238.619 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
