(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 | | 2002-12-02 | 00:00:00 | 258,15 | 263,43 | 252,77 | 260,86 | 12.616.888 | | 2002-12-03 | 00:00:00 | 262,86 | 262,86 | 252,00 | 252,57 | 10.971.730 | | 2002-12-04 | 00:00:00 | 256,34 | 256,34 | 248,57 | 252,57 | 4.746.584 | | 2002-12-05 | 00:00:00 | 250,66 | 252,86 | 247,31 | 250,57 | 8.637.376 | | 2002-12-06 | 00:00:00 | 252,00 | 253,71 | 236,86 | 246,57 | 7.457.952 | | 2002-12-09 | 00:00:00 | 249,14 | 249,14 | 238,06 | 239,43 | 8.528.673 | | 2002-12-10 | 00:00:00 | 240,38 | 244,57 | 230,86 | 236,29 | 15.160.698 | | 2002-12-11 | 00:00:00 | 240,34 | 253,49 | 236,34 | 248,00 | 18.836.979 | | 2002-12-12 | 00:00:00 | 245,14 | 253,71 | 245,14 | 252,00 | 20.869.222 | | 2002-12-13 | 00:00:00 | 252,57 | 255,71 | 246,89 | 254,57 | 18.677.964 | | 2002-12-16 | 00:00:00 | 249,14 | 254,86 | 249,14 | 252,57 | 13.719.904 | | 2002-12-17 | 00:00:00 | 254,63 | 254,63 | 240,00 | 242,29 | 18.942.481 | | 2002-12-18 | 00:00:00 | 242,29 | 246,29 | 233,71 | 234,00 | 7.482.032 | | 2002-12-19 | 00:00:00 | 248,00 | 248,00 | 235,43 | 248,00 | 10.987.436 | | 2002-12-20 | 00:00:00 | 248,00 | 248,23 | 239,43 | 246,00 | 7.802.873 | | 2002-12-23 | 00:00:00 | 249,14 | 251,43 | 239,54 | 245,71 | 4.858.214 | | 2002-12-24 | 00:00:00 | 243,20 | 247,43 | 240,57 | 244,00 | 1.322.011 | | 2002-12-25 | 00:00:00 | 244,00 | 244,00 | 244,00 | 244,00 | 0 | | 2002-12-26 | 00:00:00 | 244,00 | 244,00 | 244,00 | 244,00 | 0 | | 2002-12-27 | 00:00:00 | 242,29 | 248,00 | 238,74 | 241,14 | 5.124.344 | | 2002-12-30 | 00:00:00 | 237,14 | 250,29 | 237,14 | 250,29 | 4.275.520 | | 2002-12-31 | 00:00:00 | 242,06 | 256,34 | 241,49 | 254,29 | 3.653.625 | | 2003-01-01 | 00:00:00 | 254,29 | 254,29 | 254,29 | 254,29 | 0 | | 2003-01-02 | 00:00:00 | 258,86 | 259,71 | 248,29 | 259,71 | 4.652.672 | | 2003-01-03 | 00:00:00 | 261,71 | 261,71 | 246,57 | 246,57 | 7.935.364 | | 2003-01-06 | 00:00:00 | 252,00 | 252,00 | 240,00 | 245,71 | 9.052.531 | | 2003-01-07 | 00:00:00 | 244,34 | 254,63 | 240,00 | 245,14 | 5.532.224 | | 2003-01-08 | 00:00:00 | 234,29 | 237,71 | 223,14 | 226,00 | 27.622.362 | | 2003-01-09 | 00:00:00 | 222,86 | 228,57 | 220,00 | 227,43 | 15.583.330 | | 2003-01-10 | 00:00:00 | 227,14 | 236,86 | 222,86 | 235,71 | 16.783.284 | | 2003-01-13 | 00:00:00 | 235,43 | 239,77 | 230,06 | 235,43 | 10.838.991 | | 2003-01-14 | 00:00:00 | 231,43 | 238,63 | 228,57 | 231,43 | 18.991.130 | | 2003-01-15 | 00:00:00 | 233,14 | 234,29 | 214,86 | 222,57 | 20.779.549 | | 2003-01-16 | 00:00:00 | 219,43 | 226,29 | 219,43 | 226,29 | 15.061.462 | | 2003-01-17 | 00:00:00 | 225,14 | 237,71 | 225,14 | 227,43 | 30.003.540 | | 2003-01-20 | 00:00:00 | 228,57 | 235,14 | 227,35 | 229,43 | 70.502.131 | | 2003-01-21 | 00:00:00 | 240,00 | 240,00 | 228,00 | 232,57 | 17.918.871 | | 2003-01-22 | 00:00:00 | 231,66 | 237,71 | 222,06 | 222,86 | 32.315.202 | | 2003-01-23 | 00:00:00 | 228,57 | 229,49 | 220,57 | 222,29 | 7.681.604 | | 2003-01-24 | 00:00:00 | 222,86 | 227,09 | 217,43 | 219,14 | 11.481.533 | | 2003-01-27 | 00:00:00 | 220,57 | 222,06 | 212,57 | 214,29 | 13.372.263 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
