(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 486,50 | 486,50 | 451,96 | 460,72 | 4.757.338 | | 2000-02-29 | 00:00:00 | 457,31 | 473,85 | 457,31 | 464,61 | 4.023.340 | | 2000-03-01 | 00:00:00 | 469,51 | 502,07 | 463,63 | 496,23 | 19.234.442 | | 2000-03-02 | 00:00:00 | 501,10 | 549,75 | 481,64 | 527,86 | 15.435.499 | | 2000-03-03 | 00:00:00 | 534,18 | 560,45 | 525,42 | 545,86 | 18.868.263 | | 2000-03-06 | 00:00:00 | 562,40 | 581,86 | 518,59 | 527,37 | 9.807.169 | | 2000-03-07 | 00:00:00 | 533,45 | 540,02 | 489,91 | 492,83 | 5.260.702 | | 2000-03-08 | 00:00:00 | 490,40 | 503,02 | 470,46 | 482,61 | 9.195.391 | | 2000-03-09 | 00:00:00 | 490,40 | 531,26 | 488,45 | 501,59 | 12.749.225 | | 2000-03-10 | 00:00:00 | 505,96 | 531,75 | 503,04 | 509,37 | 12.435.539 | | 2000-03-13 | 00:00:00 | 525,42 | 549,75 | 477,75 | 482,13 | 9.836.641 | | 2000-03-14 | 00:00:00 | 496,23 | 535,15 | 478,72 | 495,26 | 9.688.103 | | 2000-03-15 | 00:00:00 | 505,96 | 505,96 | 455,37 | 479,69 | 11.718.617 | | 2000-03-16 | 00:00:00 | 489,47 | 498,18 | 452,45 | 466,56 | 13.494.260 | | 2000-03-17 | 00:00:00 | 471,71 | 489,42 | 455,85 | 468,50 | 8.510.590 | | 2000-03-20 | 00:00:00 | 468,50 | 504,50 | 461,21 | 469,48 | 6.183.557 | | 2000-03-21 | 00:00:00 | 461,69 | 481,64 | 457,31 | 472,64 | 5.747.920 | | 2000-03-22 | 00:00:00 | 497,23 | 521,82 | 486,50 | 519,59 | 11.232.612 | | 2000-03-23 | 00:00:00 | 525,42 | 525,42 | 495,26 | 499,15 | 5.519.858 | | 2000-03-24 | 00:00:00 | 506,94 | 519,10 | 501,10 | 515,45 | 7.891.066 | | 2000-03-27 | 00:00:00 | 524,45 | 531,75 | 507,91 | 515,21 | 7.330.639 | | 2000-03-28 | 00:00:00 | 514,86 | 523,48 | 496,23 | 513,50 | 6.078.327 | | 2000-03-29 | 00:00:00 | 519,59 | 519,59 | 476,77 | 484,80 | 3.083.595 | | 2000-03-30 | 00:00:00 | 490,15 | 504,02 | 482,13 | 501,83 | 3.915.440 | | 2000-03-31 | 00:00:00 | 500,13 | 507,91 | 481,64 | 501,10 | 5.349.624 | | 2000-04-03 | 00:00:00 | 501,10 | 513,75 | 487,48 | 493,56 | 3.573.861 | | 2000-04-04 | 00:00:00 | 493,56 | 544,88 | 477,02 | 524,94 | 10.965.288 | | 2000-04-05 | 00:00:00 | 493,56 | 530,29 | 493,56 | 525,91 | 2.298.197 | | 2000-04-06 | 00:00:00 | 521,53 | 548,05 | 496,72 | 539,78 | 10.418.829 | | 2000-04-07 | 00:00:00 | 543,37 | 564,63 | 535,15 | 556,56 | 13.348.876 | | 2000-04-10 | 00:00:00 | 537,10 | 554,13 | 512,77 | 530,05 | 4.923.136 | | 2000-04-11 | 00:00:00 | 526,40 | 538,07 | 517,64 | 530,53 | 8.396.691 | | 2000-04-12 | 00:00:00 | 532,53 | 546,59 | 527,86 | 540,26 | 5.141.540 | | 2000-04-13 | 00:00:00 | 540,99 | 541,96 | 526,40 | 535,88 | 6.384.275 | | 2000-04-14 | 00:00:00 | 536,56 | 545,86 | 524,94 | 545,13 | 9.479.698 | | 2000-04-17 | 00:00:00 | 514,72 | 525,42 | 497,21 | 506,94 | 6.355.357 | | 2000-04-18 | 00:00:00 | 506,94 | 535,15 | 506,94 | 525,91 | 6.478.599 | | 2000-04-19 | 00:00:00 | 515,69 | 542,94 | 515,69 | 528,34 | 7.339.734 | | 2000-04-20 | 00:00:00 | 528,34 | 552,18 | 509,86 | 547,07 | 5.352.309 | | 2000-04-21 | 00:00:00 | 547,07 | 547,07 | 547,07 | 547,07 | 0 | | 2000-04-24 | 00:00:00 | 547,07 | 547,07 | 547,07 | 547,07 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
