(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 | 2002-02-25 | 00:00:00 | 317,83 | 323,27 | 316,54 | 318,44 | 7.895.000 | 2002-02-26 | 00:00:00 | 318,96 | 321,03 | 314,12 | 321,03 | 7.670.463 | 2002-02-27 | 00:00:00 | 319,56 | 329,66 | 316,11 | 320,16 | 7.640.279 | 2002-02-28 | 00:00:00 | 323,36 | 329,66 | 319,73 | 327,07 | 9.349.612 | 2002-03-01 | 00:00:00 | 327,07 | 336,13 | 321,89 | 330,09 | 5.634.058 | 2002-03-04 | 00:00:00 | 333,89 | 342,00 | 329,40 | 335,27 | 7.239.046 | 2002-03-05 | 00:00:00 | 340,27 | 340,88 | 331,38 | 339,58 | 8.066.271 | 2002-03-06 | 00:00:00 | 336,20 | 340,88 | 329,27 | 333,76 | 3.520.936 | 2002-03-07 | 00:00:00 | 337,08 | 338,55 | 326,90 | 329,66 | 8.484.836 | 2002-03-08 | 00:00:00 | 324,74 | 333,37 | 313,52 | 317,14 | 20.164.631 | 2002-03-11 | 00:00:00 | 307,22 | 319,30 | 307,22 | 313,91 | 11.453.979 | 2002-03-12 | 00:00:00 | 313,95 | 328,19 | 312,66 | 321,89 | 14.951.561 | 2002-03-13 | 00:00:00 | 322,41 | 326,21 | 316,37 | 321,89 | 14.068.864 | 2002-03-14 | 00:00:00 | 322,32 | 322,75 | 317,14 | 320,60 | 7.699.513 | 2002-03-15 | 00:00:00 | 314,99 | 331,21 | 314,99 | 329,66 | 10.695.778 | 2002-03-18 | 00:00:00 | 323,62 | 338,72 | 323,62 | 333,11 | 9.943.341 | 2002-03-19 | 00:00:00 | 337,86 | 338,29 | 330,52 | 334,84 | 9.813.213 | 2002-03-20 | 00:00:00 | 333,45 | 341,74 | 330,35 | 337,42 | 9.987.094 | 2002-03-21 | 00:00:00 | 336,44 | 343,47 | 336,04 | 340,23 | 3.486.740 | 2002-03-22 | 00:00:00 | 336,78 | 343,25 | 328,36 | 333,76 | 8.030.162 | 2002-03-25 | 00:00:00 | 337,86 | 337,86 | 328,79 | 332,03 | 4.660.984 | 2002-03-26 | 00:00:00 | 331,81 | 333,97 | 323,88 | 332,25 | 4.057.356 | 2002-03-27 | 00:00:00 | 338,98 | 338,98 | 328,19 | 333,11 | 3.488.453 | 2002-03-28 | 00:00:00 | 334,84 | 336,56 | 329,66 | 335,27 | 5.379.649 | 2002-03-29 | 00:00:00 | 442,29 | 442,29 | 442,29 | 442,29 | 0 | 2002-04-01 | 00:00:00 | 442,29 | 442,29 | 442,29 | 442,29 | 0 | 2002-04-02 | 00:00:00 | 327,93 | 338,07 | 327,93 | 334,62 | 17.000.250 | 2002-04-03 | 00:00:00 | 333,54 | 336,39 | 333,54 | 334,84 | 2.334.679 | 2002-04-04 | 00:00:00 | 335,53 | 336,39 | 326,90 | 331,38 | 9.546.953 | 2002-04-05 | 00:00:00 | 331,81 | 336,13 | 329,48 | 330,52 | 7.643.192 | 2002-04-08 | 00:00:00 | 341,29 | 341,29 | 331,81 | 333,33 | 23.752.248 | 2002-04-09 | 00:00:00 | 343,47 | 343,47 | 328,36 | 328,36 | 7.650.060 | 2002-04-10 | 00:00:00 | 324,91 | 336,56 | 324,91 | 334,84 | 9.223.418 | 2002-04-11 | 00:00:00 | 333,33 | 337,42 | 333,11 | 335,91 | 3.719.509 | 2002-04-12 | 00:00:00 | 334,66 | 341,74 | 332,25 | 337,86 | 8.554.099 | 2002-04-15 | 00:00:00 | 337,42 | 343,47 | 334,84 | 342,60 | 7.125.692 | 2002-04-16 | 00:00:00 | 342,60 | 352,09 | 342,00 | 350,80 | 8.877.615 | 2002-04-17 | 00:00:00 | 351,06 | 353,82 | 334,66 | 334,84 | 16.286.982 | 2002-04-18 | 00:00:00 | 334,75 | 342,00 | 332,25 | 332,68 | 5.691.423 | 2002-04-19 | 00:00:00 | 332,76 | 336,56 | 329,05 | 336,13 | 7.020.954 | 2002-04-22 | 00:00:00 | 331,21 | 338,29 | 331,21 | 337,42 | 2.230.807 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|