(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 547,07 | 547,07 | 547,07 | 547,07 | 0 | | 2000-04-25 | 00:00:00 | 547,07 | 559,48 | 514,72 | 545,13 | 4.094.294 | | 2000-04-26 | 00:00:00 | 544,88 | 557,05 | 513,75 | 524,94 | 4.436.089 | | 2000-04-27 | 00:00:00 | 519,59 | 530,29 | 498,91 | 501,34 | 4.456.515 | | 2000-04-28 | 00:00:00 | 508,64 | 521,53 | 502,07 | 511,56 | 5.451.353 | | 2000-05-01 | 00:00:00 | 511,56 | 511,56 | 511,56 | 511,56 | 0 | | 2000-05-02 | 00:00:00 | 511,56 | 513,75 | 497,21 | 497,21 | 4.577.721 | | 2000-05-03 | 00:00:00 | 498,18 | 516,67 | 496,23 | 504,26 | 5.319.194 | | 2000-05-04 | 00:00:00 | 519,83 | 528,59 | 505,72 | 518,13 | 1.302.413 | | 2000-05-05 | 00:00:00 | 516,18 | 527,37 | 507,91 | 522,99 | 2.623.940 | | 2000-05-08 | 00:00:00 | 532,72 | 532,72 | 495,26 | 502,56 | 3.872.778 | | 2000-05-09 | 00:00:00 | 488,45 | 529,80 | 488,45 | 527,13 | 5.320.161 | | 2000-05-10 | 00:00:00 | 518,92 | 542,94 | 518,61 | 538,80 | 6.769.549 | | 2000-05-11 | 00:00:00 | 549,75 | 571,64 | 526,40 | 567,99 | 16.906.220 | | 2000-05-12 | 00:00:00 | 566,29 | 591,59 | 552,67 | 568,97 | 14.246.249 | | 2000-05-15 | 00:00:00 | 564,34 | 579,91 | 564,34 | 571,64 | 8.735.301 | | 2000-05-16 | 00:00:00 | 574,07 | 593,53 | 571,18 | 583,80 | 6.349.836 | | 2000-05-17 | 00:00:00 | 476,77 | 587,21 | 476,77 | 576,99 | 5.256.703 | | 2000-05-18 | 00:00:00 | 576,02 | 578,96 | 543,93 | 570,18 | 5.785.276 | | 2000-05-19 | 00:00:00 | 557,53 | 568,24 | 552,67 | 558,75 | 3.465.324 | | 2000-05-22 | 00:00:00 | 488,45 | 571,16 | 488,45 | 564,83 | 2.510.479 | | 2000-05-23 | 00:00:00 | 561,43 | 602,29 | 545,37 | 598,40 | 6.920.416 | | 2000-05-24 | 00:00:00 | 501,10 | 611,53 | 501,10 | 604,24 | 4.872.572 | | 2000-05-25 | 00:00:00 | 605,21 | 605,21 | 581,86 | 591,83 | 4.577.856 | | 2000-05-26 | 00:00:00 | 597,91 | 597,91 | 578,94 | 589,16 | 3.454.641 | | 2000-05-29 | 00:00:00 | 589,16 | 589,16 | 589,16 | 589,16 | 0 | | 2000-05-30 | 00:00:00 | 602,29 | 602,29 | 593,70 | 602,29 | 4.582.071 | | 2000-05-31 | 00:00:00 | 601,32 | 604,88 | 601,32 | 601,32 | 5.109.661 | | 2000-06-01 | 00:00:00 | 596,45 | 601,06 | 596,45 | 596,45 | 5.429.563 | | 2000-06-02 | 00:00:00 | 587,70 | 591,87 | 587,70 | 587,70 | 3.653.324 | | 2000-06-05 | 00:00:00 | 593,53 | 594,44 | 593,53 | 593,53 | 2.767.111 | | 2000-06-06 | 00:00:00 | 593,53 | 602,29 | 587,45 | 595,97 | 4.862.761 | | 2000-06-07 | 00:00:00 | 588,43 | 608,13 | 588,43 | 604,24 | 6.950.786 | | 2000-06-08 | 00:00:00 | 587,70 | 608,39 | 587,70 | 603,26 | 3.607.025 | | 2000-06-09 | 00:00:00 | 608,58 | 609,81 | 581,86 | 583,80 | 4.146.274 | | 2000-06-12 | 00:00:00 | 594,02 | 594,02 | 557,53 | 569,70 | 4.397.311 | | 2000-06-13 | 00:00:00 | 574,07 | 583,80 | 566,29 | 573,10 | 4.080.728 | | 2000-06-14 | 00:00:00 | 574,56 | 574,56 | 554,61 | 573,10 | 3.633.445 | | 2000-06-15 | 00:00:00 | 559,60 | 575,74 | 555,33 | 566,29 | 2.635.640 | | 2000-06-16 | 00:00:00 | 566,29 | 597,43 | 558,74 | 564,34 | 4.862.021 | | 2000-06-19 | 00:00:00 | 581,05 | 588,65 | 564,34 | 568,24 | 2.962.263 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
