(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 283,83 | 288,93 | 274,86 | 278,74 | 20.238.619 | | 2001-09-11 | 00:00:00 | 282,19 | 284,35 | 246,81 | 248,11 | 14.791.062 | | 2001-09-12 | 00:00:00 | 235,59 | 254,58 | 228,69 | 254,58 | 8.780.942 | | 2001-09-13 | 00:00:00 | 250,26 | 262,60 | 241,63 | 255,01 | 12.516.549 | | 2001-09-14 | 00:00:00 | 255,01 | 259,15 | 238,18 | 243,79 | 9.183.031 | | 2001-09-17 | 00:00:00 | 240,77 | 241,63 | 226,10 | 241,63 | 10.098.893 | | 2001-09-18 | 00:00:00 | 232,14 | 247,67 | 232,14 | 244,22 | 18.219.116 | | 2001-09-19 | 00:00:00 | 246,64 | 246,64 | 233,00 | 237,32 | 13.635.421 | | 2001-09-20 | 00:00:00 | 239,05 | 242,07 | 234,30 | 241,63 | 32.053.500 | | 2001-09-21 | 00:00:00 | 241,63 | 241,89 | 214,02 | 238,18 | 17.810.476 | | 2001-09-24 | 00:00:00 | 245,95 | 250,09 | 233,87 | 245,95 | 10.955.823 | | 2001-09-25 | 00:00:00 | 246,21 | 246,21 | 233,44 | 245,95 | 12.564.380 | | 2001-09-26 | 00:00:00 | 243,79 | 253,11 | 239,91 | 239,91 | 12.554.622 | | 2001-09-27 | 00:00:00 | 233,26 | 261,91 | 233,26 | 258,89 | 39.845.981 | | 2001-09-28 | 00:00:00 | 263,21 | 280,47 | 251,99 | 267,52 | 9.440.517 | | 2001-10-01 | 00:00:00 | 269,08 | 271,84 | 254,58 | 254,58 | 6.096.292 | | 2001-10-02 | 00:00:00 | 256,99 | 267,95 | 256,99 | 267,95 | 16.820.078 | | 2001-10-03 | 00:00:00 | 271,84 | 280,04 | 267,52 | 277,66 | 11.873.968 | | 2001-10-04 | 00:00:00 | 279,43 | 290,82 | 278,57 | 290,82 | 9.822.006 | | 2001-10-05 | 00:00:00 | 295,14 | 297,73 | 280,47 | 284,78 | 8.837.365 | | 2001-10-08 | 00:00:00 | 280,47 | 292,12 | 280,47 | 289,74 | 6.612.877 | | 2001-10-09 | 00:00:00 | 289,10 | 305,06 | 289,10 | 294,06 | 7.682.791 | | 2001-10-10 | 00:00:00 | 297,30 | 311,54 | 295,35 | 305,71 | 8.271.143 | | 2001-10-11 | 00:00:00 | 305,93 | 319,30 | 302,04 | 308,08 | 10.920.310 | | 2001-10-12 | 00:00:00 | 308,95 | 314,56 | 302,47 | 310,89 | 8.225.370 | | 2001-10-15 | 00:00:00 | 305,75 | 305,75 | 291,69 | 292,12 | 8.462.050 | | 2001-10-16 | 00:00:00 | 292,12 | 303,77 | 289,53 | 292,98 | 11.041.812 | | 2001-10-17 | 00:00:00 | 296,26 | 302,04 | 289,10 | 296,86 | 12.312.947 | | 2001-10-18 | 00:00:00 | 294,81 | 299,45 | 290,82 | 293,63 | 10.964.885 | | 2001-10-19 | 00:00:00 | 292,81 | 295,57 | 286,51 | 286,51 | 10.013.808 | | 2001-10-22 | 00:00:00 | 289,36 | 294,28 | 280,73 | 291,69 | 14.236.726 | | 2001-10-23 | 00:00:00 | 292,03 | 294,28 | 281,76 | 289,10 | 20.698.189 | | 2001-10-24 | 00:00:00 | 289,10 | 305,49 | 285,56 | 297,30 | 15.085.392 | | 2001-10-25 | 00:00:00 | 300,95 | 303,77 | 290,18 | 295,35 | 5.680.940 | | 2001-10-26 | 00:00:00 | 302,04 | 303,34 | 296,86 | 299,88 | 8.188.497 | | 2001-10-29 | 00:00:00 | 306,36 | 306,36 | 289,10 | 289,10 | 6.953.834 | | 2001-10-30 | 00:00:00 | 293,41 | 293,41 | 285,00 | 285,00 | 4.417.202 | | 2001-10-31 | 00:00:00 | 280,47 | 289,79 | 274,43 | 276,15 | 16.132.670 | | 2001-11-01 | 00:00:00 | 280,47 | 289,10 | 278,74 | 287,16 | 4.857.041 | | 2001-11-02 | 00:00:00 | 286,94 | 302,04 | 285,21 | 297,30 | 2.746.474 | | 2001-11-05 | 00:00:00 | 291,51 | 306,36 | 290,82 | 300,32 | 11.648.790 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
