(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-31 | 00:00:00 | 352,53 | 352,96 | 334,06 | 346,05 | 340.947 | 2002-01-01 | 00:00:00 | 346,05 | 346,05 | 346,05 | 346,05 | 0 | 2002-01-02 | 00:00:00 | 343,83 | 393,52 | 336,13 | 344,98 | 5.598.445 | 2002-01-03 | 00:00:00 | 346,92 | 353,82 | 343,47 | 353,82 | 3.478.376 | 2002-01-04 | 00:00:00 | 353,39 | 365,04 | 352,96 | 360,29 | 8.172.820 | 2002-01-07 | 00:00:00 | 361,14 | 364,18 | 355,32 | 359,65 | 12.919.320 | 2002-01-08 | 00:00:00 | 359,86 | 366,25 | 352,53 | 355,12 | 8.530.577 | 2002-01-09 | 00:00:00 | 353,82 | 353,82 | 339,15 | 345,19 | 4.938.835 | 2002-01-10 | 00:00:00 | 344,16 | 348,64 | 339,84 | 345,19 | 3.762.967 | 2002-01-11 | 00:00:00 | 349,51 | 354,25 | 342,00 | 353,82 | 5.263.653 | 2002-01-14 | 00:00:00 | 355,81 | 355,81 | 343,47 | 345,62 | 10.197.258 | 2002-01-15 | 00:00:00 | 352,96 | 352,96 | 341,74 | 351,23 | 5.731.966 | 2002-01-16 | 00:00:00 | 358,39 | 358,39 | 339,84 | 343,47 | 6.728.504 | 2002-01-17 | 00:00:00 | 345,19 | 354,68 | 340,01 | 349,51 | 11.542.143 | 2002-01-18 | 00:00:00 | 349,42 | 355,12 | 344,59 | 345,19 | 8.406.826 | 2002-01-21 | 00:00:00 | 346,92 | 354,25 | 345,19 | 353,39 | 6.586.057 | 2002-01-22 | 00:00:00 | 346,92 | 353,82 | 343,03 | 343,03 | 10.762.695 | 2002-01-23 | 00:00:00 | 346,57 | 348,64 | 339,41 | 341,31 | 10.926.256 | 2002-01-24 | 00:00:00 | 341,09 | 346,05 | 339,80 | 344,98 | 9.251.329 | 2002-01-25 | 00:00:00 | 342,60 | 344,33 | 334,40 | 337,86 | 13.936.938 | 2002-01-28 | 00:00:00 | 339,80 | 340,88 | 336,35 | 339,37 | 6.247.048 | 2002-01-29 | 00:00:00 | 337,94 | 346,92 | 337,94 | 339,58 | 10.440.637 | 2002-01-30 | 00:00:00 | 346,92 | 346,92 | 333,11 | 336,56 | 11.016.535 | 2002-01-31 | 00:00:00 | 343,25 | 349,51 | 336,13 | 339,80 | 17.524.366 | 2002-02-01 | 00:00:00 | 343,29 | 343,29 | 334,84 | 334,84 | 7.903.541 | 2002-02-04 | 00:00:00 | 338,13 | 339,80 | 329,01 | 329,44 | 4.089.697 | 2002-02-05 | 00:00:00 | 330,87 | 330,87 | 317,83 | 321,03 | 18.078.910 | 2002-02-06 | 00:00:00 | 323,40 | 324,48 | 315,50 | 316,93 | 8.192.539 | 2002-02-07 | 00:00:00 | 321,46 | 321,46 | 311,54 | 318,44 | 11.665.496 | 2002-02-08 | 00:00:00 | 302,04 | 321,89 | 302,04 | 321,03 | 5.344.393 | 2002-02-11 | 00:00:00 | 321,03 | 327,50 | 315,85 | 324,48 | 6.647.631 | 2002-02-12 | 00:00:00 | 321,85 | 328,79 | 316,71 | 325,56 | 8.298.676 | 2002-02-13 | 00:00:00 | 327,76 | 329,48 | 320,60 | 325,34 | 7.386.927 | 2002-02-14 | 00:00:00 | 332,25 | 333,97 | 332,16 | 332,25 | 2.024.500 | 2002-02-15 | 00:00:00 | 332,36 | 333,97 | 327,50 | 328,58 | 9.494.965 | 2002-02-18 | 00:00:00 | 330,43 | 332,68 | 327,07 | 327,93 | 5.688.822 | 2002-02-19 | 00:00:00 | 322,75 | 332,07 | 322,75 | 325,34 | 8.361.711 | 2002-02-20 | 00:00:00 | 323,44 | 329,92 | 321,89 | 322,32 | 7.660.768 | 2002-02-21 | 00:00:00 | 322,32 | 334,40 | 318,96 | 323,40 | 5.781.582 | 2002-02-22 | 00:00:00 | 322,75 | 326,21 | 312,18 | 317,79 | 4.841.815 | 2002-02-25 | 00:00:00 | 317,83 | 323,27 | 316,54 | 318,44 | 7.895.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|