(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 222,57 | 231,14 | 216,00 | 218,00 | 11.851.981 | | 2002-10-08 | 00:00:00 | 225,14 | 228,34 | 221,71 | 223,43 | 9.633.718 | | 2002-10-09 | 00:00:00 | 226,29 | 239,77 | 223,20 | 233,14 | 22.682.711 | | 2002-10-10 | 00:00:00 | 236,34 | 237,71 | 230,06 | 236,57 | 19.925.454 | | 2002-10-11 | 00:00:00 | 236,57 | 251,43 | 236,57 | 250,86 | 29.301.318 | | 2002-10-14 | 00:00:00 | 246,63 | 251,43 | 243,43 | 245,14 | 9.593.189 | | 2002-10-15 | 00:00:00 | 245,14 | 250,29 | 243,43 | 247,43 | 18.356.205 | | 2002-10-16 | 00:00:00 | 247,54 | 254,29 | 241,71 | 246,86 | 13.497.664 | | 2002-10-17 | 00:00:00 | 246,17 | 250,29 | 243,77 | 248,57 | 16.256.597 | | 2002-10-18 | 00:00:00 | 245,71 | 252,57 | 244,57 | 249,71 | 12.271.026 | | 2002-10-21 | 00:00:00 | 249,64 | 260,29 | 247,71 | 258,00 | 16.523.598 | | 2002-10-22 | 00:00:00 | 257,50 | 262,00 | 250,29 | 253,43 | 12.805.909 | | 2002-10-23 | 00:00:00 | 258,00 | 258,00 | 247,14 | 247,14 | 4.500.966 | | 2002-10-24 | 00:00:00 | 251,43 | 259,43 | 251,43 | 259,43 | 12.723.891 | | 2002-10-25 | 00:00:00 | 259,43 | 259,43 | 251,77 | 256,00 | 3.485.196 | | 2002-10-28 | 00:00:00 | 248,57 | 259,43 | 242,29 | 255,14 | 10.509.499 | | 2002-10-29 | 00:00:00 | 254,80 | 256,00 | 246,86 | 248,86 | 10.472.631 | | 2002-10-30 | 00:00:00 | 254,17 | 254,17 | 242,29 | 245,71 | 6.748.153 | | 2002-10-31 | 00:00:00 | 245,71 | 259,43 | 244,34 | 255,43 | 12.632.410 | | 2002-11-01 | 00:00:00 | 255,43 | 256,34 | 249,14 | 255,43 | 14.443.977 | | 2002-11-04 | 00:00:00 | 257,71 | 265,71 | 257,71 | 264,00 | 34.052.305 | | 2002-11-05 | 00:00:00 | 261,71 | 266,86 | 257,14 | 263,43 | 41.830.495 | | 2002-11-06 | 00:00:00 | 265,03 | 267,43 | 254,86 | 263,43 | 25.888.952 | | 2002-11-07 | 00:00:00 | 264,00 | 273,14 | 260,57 | 264,00 | 16.107.014 | | 2002-11-08 | 00:00:00 | 257,71 | 266,29 | 255,20 | 255,43 | 7.892.781 | | 2002-11-11 | 00:00:00 | 260,34 | 260,34 | 247,20 | 250,86 | 8.074.538 | | 2002-11-12 | 00:00:00 | 250,00 | 262,86 | 250,00 | 261,43 | 8.981.043 | | 2002-11-13 | 00:00:00 | 256,00 | 262,29 | 253,14 | 257,14 | 7.802.298 | | 2002-11-14 | 00:00:00 | 257,68 | 262,67 | 254,86 | 260,86 | 6.175.208 | | 2002-11-15 | 00:00:00 | 260,91 | 267,20 | 258,29 | 266,86 | 8.953.684 | | 2002-11-18 | 00:00:00 | 266,86 | 282,29 | 266,86 | 274,29 | 17.136.569 | | 2002-11-19 | 00:00:00 | 273,14 | 278,86 | 262,86 | 269,71 | 13.642.204 | | 2002-11-20 | 00:00:00 | 269,87 | 270,86 | 261,71 | 264,29 | 8.530.504 | | 2002-11-21 | 00:00:00 | 269,49 | 277,71 | 256,00 | 275,43 | 17.720.325 | | 2002-11-22 | 00:00:00 | 272,57 | 279,77 | 269,71 | 272,00 | 22.539.811 | | 2002-11-25 | 00:00:00 | 272,11 | 276,34 | 269,49 | 272,00 | 16.057.902 | | 2002-11-26 | 00:00:00 | 269,71 | 273,14 | 257,14 | 263,43 | 11.376.155 | | 2002-11-27 | 00:00:00 | 265,37 | 268,00 | 257,49 | 268,00 | 10.014.480 | | 2002-11-28 | 00:00:00 | 256,00 | 268,57 | 256,00 | 259,71 | 11.897.207 | | 2002-11-29 | 00:00:00 | 259,45 | 264,00 | 251,43 | 253,43 | 11.528.609 | | 2002-12-02 | 00:00:00 | 258,15 | 263,43 | 252,77 | 260,86 | 12.616.888 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
