(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 331,21 | 338,29 | 331,21 | 337,42 | 2.230.807 | | 2002-04-23 | 00:00:00 | 337,51 | 342,08 | 336,56 | 340,88 | 3.749.788 | | 2002-04-24 | 00:00:00 | 342,17 | 342,17 | 332,33 | 335,70 | 5.485.583 | | 2002-04-25 | 00:00:00 | 335,70 | 336,56 | 326,21 | 335,05 | 12.655.421 | | 2002-04-26 | 00:00:00 | 330,35 | 335,09 | 327,07 | 330,95 | 3.805.352 | | 2002-04-29 | 00:00:00 | 330,52 | 332,03 | 327,68 | 329,87 | 3.235.081 | | 2002-04-30 | 00:00:00 | 332,25 | 332,25 | 327,28 | 330,30 | 2.582.935 | | 2002-05-01 | 00:00:00 | 330,95 | 330,95 | 324,31 | 325,77 | 3.461.031 | | 2002-05-02 | 00:00:00 | 333,11 | 333,11 | 321,72 | 328,79 | 10.328.679 | | 2002-05-03 | 00:00:00 | 325,77 | 333,54 | 325,77 | 332,25 | 3.296.843 | | 2002-05-06 | 00:00:00 | 439,20 | 439,20 | 439,20 | 439,20 | 0 | | 2002-05-07 | 00:00:00 | 333,37 | 333,37 | 325,17 | 329,23 | 3.617.554 | | 2002-05-08 | 00:00:00 | 329,23 | 332,68 | 320,94 | 328,79 | 7.144.588 | | 2002-05-09 | 00:00:00 | 331,73 | 331,73 | 325,34 | 327,07 | 6.283.646 | | 2002-05-10 | 00:00:00 | 330,87 | 330,87 | 325,08 | 327,50 | 8.791.583 | | 2002-05-13 | 00:00:00 | 330,09 | 332,33 | 329,48 | 330,95 | 6.253.515 | | 2002-05-14 | 00:00:00 | 334,84 | 334,84 | 325,77 | 332,25 | 5.538.011 | | 2002-05-15 | 00:00:00 | 330,52 | 333,97 | 320,42 | 330,52 | 34.300.968 | | 2002-05-16 | 00:00:00 | 330,52 | 330,52 | 316,71 | 323,83 | 16.051.424 | | 2002-05-17 | 00:00:00 | 326,21 | 329,48 | 321,29 | 326,21 | 6.035.787 | | 2002-05-20 | 00:00:00 | 321,46 | 329,23 | 319,47 | 321,89 | 5.330.607 | | 2002-05-21 | 00:00:00 | 321,98 | 323,01 | 315,85 | 316,71 | 6.416.331 | | 2002-05-22 | 00:00:00 | 316,63 | 318,70 | 308,34 | 311,54 | 10.431.894 | | 2002-05-23 | 00:00:00 | 311,79 | 316,71 | 311,79 | 314,99 | 4.637.784 | | 2002-05-24 | 00:00:00 | 322,75 | 322,75 | 313,26 | 316,07 | 5.374.196 | | 2002-05-27 | 00:00:00 | 314,90 | 321,46 | 314,81 | 314,99 | 2.150.128 | | 2002-05-28 | 00:00:00 | 317,75 | 322,11 | 316,25 | 318,65 | 6.483.086 | | 2002-05-29 | 00:00:00 | 310,67 | 320,51 | 310,67 | 315,85 | 6.032.621 | | 2002-05-30 | 00:00:00 | 314,12 | 314,12 | 297,73 | 313,26 | 15.486.805 | | 2002-05-31 | 00:00:00 | 308,93 | 314,34 | 303,98 | 314,34 | 8.744.701 | | 2002-06-03 | 00:00:00 | 314,34 | 314,34 | 314,34 | 314,34 | 0 | | 2002-06-04 | 00:00:00 | 314,34 | 314,34 | 314,34 | 314,34 | 0 | | 2002-06-05 | 00:00:00 | 310,50 | 314,38 | 306,36 | 308,51 | 7.722.971 | | 2002-06-06 | 00:00:00 | 310,16 | 310,67 | 303,47 | 308,30 | 7.603.778 | | 2002-06-07 | 00:00:00 | 307,48 | 308,95 | 297,73 | 306,36 | 4.513.904 | | 2002-06-10 | 00:00:00 | 306,36 | 310,67 | 302,04 | 305,49 | 6.017.147 | | 2002-06-11 | 00:00:00 | 305,49 | 310,24 | 300,75 | 308,95 | 3.664.607 | | 2002-06-12 | 00:00:00 | 307,22 | 308,34 | 298,42 | 305,06 | 5.374.004 | | 2002-06-13 | 00:00:00 | 304,54 | 308,08 | 298,16 | 298,59 | 2.542.419 | | 2002-06-14 | 00:00:00 | 298,59 | 301,18 | 276,15 | 286,72 | 9.691.581 | | 2002-06-17 | 00:00:00 | 287,37 | 296,00 | 285,21 | 291,26 | 4.898.673 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
