(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 513,02 | 535,15 | 498,67 | 518,61 | 5.595.640 | | 2000-08-15 | 00:00:00 | 522,48 | 530,27 | 517,64 | 525,42 | 2.221.482 | | 2000-08-16 | 00:00:00 | 531,02 | 537,59 | 522,50 | 522,50 | 7.871.295 | | 2000-08-17 | 00:00:00 | 526,37 | 526,37 | 511,80 | 521,53 | 3.707.900 | | 2000-08-18 | 00:00:00 | 521,53 | 529,32 | 511,80 | 521,05 | 5.808.779 | | 2000-08-21 | 00:00:00 | 517,64 | 522,50 | 513,75 | 520,56 | 1.343.169 | | 2000-08-22 | 00:00:00 | 518,61 | 521,53 | 510,83 | 521,05 | 5.352.951 | | 2000-08-23 | 00:00:00 | 517,64 | 521,53 | 504,50 | 512,77 | 4.060.571 | | 2000-08-24 | 00:00:00 | 515,69 | 515,69 | 486,50 | 493,31 | 8.170.077 | | 2000-08-25 | 00:00:00 | 496,72 | 498,18 | 476,77 | 484,07 | 3.444.589 | | 2000-08-28 | 00:00:00 | 484,07 | 484,07 | 484,07 | 484,07 | 0 | | 2000-08-29 | 00:00:00 | 483,56 | 493,81 | 481,66 | 488,45 | 4.752.549 | | 2000-08-30 | 00:00:00 | 488,45 | 494,29 | 469,51 | 474,83 | 6.113.502 | | 2000-08-31 | 00:00:00 | 486,50 | 492,34 | 472,36 | 486,50 | 11.344.852 | | 2000-09-01 | 00:00:00 | 486,50 | 493,80 | 481,64 | 485,53 | 7.857.132 | | 2000-09-04 | 00:00:00 | 491,37 | 498,18 | 486,50 | 489,42 | 2.762.291 | | 2000-09-05 | 00:00:00 | 488,45 | 492,86 | 474,35 | 482,61 | 3.999.065 | | 2000-09-06 | 00:00:00 | 478,14 | 494,29 | 471,91 | 477,75 | 4.232.651 | | 2000-09-07 | 00:00:00 | 453,91 | 480,18 | 453,91 | 465,58 | 8.954.446 | | 2000-09-08 | 00:00:00 | 469,96 | 469,96 | 427,88 | 434,45 | 14.841.765 | | 2000-09-11 | 00:00:00 | 432,50 | 437,85 | 424,23 | 433,47 | 8.697.604 | | 2000-09-12 | 00:00:00 | 437,85 | 446,37 | 426,66 | 441,26 | 9.251.228 | | 2000-09-13 | 00:00:00 | 423,26 | 475,80 | 411,10 | 464,61 | 33.712.188 | | 2000-09-14 | 00:00:00 | 467,04 | 467,04 | 443,20 | 452,45 | 15.978.765 | | 2000-09-15 | 00:00:00 | 451,95 | 453,94 | 433,96 | 433,96 | 14.601.128 | | 2000-09-18 | 00:00:00 | 437,11 | 442,23 | 432,02 | 433,23 | 4.994.313 | | 2000-09-19 | 00:00:00 | 432,96 | 436,19 | 418,39 | 424,23 | 11.815.131 | | 2000-09-20 | 00:00:00 | 424,23 | 433,72 | 413,28 | 415,96 | 4.286.058 | | 2000-09-21 | 00:00:00 | 417,40 | 417,40 | 400,88 | 406,72 | 6.529.061 | | 2000-09-22 | 00:00:00 | 406,72 | 418,39 | 400,88 | 413,77 | 6.651.346 | | 2000-09-25 | 00:00:00 | 460,23 | 460,23 | 428,12 | 460,23 | 37.310.778 | | 2000-09-26 | 00:00:00 | 458,31 | 458,31 | 423,28 | 437,85 | 15.245.061 | | 2000-09-27 | 00:00:00 | 435,91 | 447,58 | 426,18 | 432,99 | 35.020.868 | | 2000-09-28 | 00:00:00 | 432,99 | 445,64 | 431,04 | 435,66 | 27.174.701 | | 2000-09-29 | 00:00:00 | 446,82 | 446,82 | 422,29 | 430,07 | 2.337.503 | | 2000-10-02 | 00:00:00 | 430,07 | 440,29 | 422,29 | 423,50 | 14.555.642 | | 2000-10-03 | 00:00:00 | 420,83 | 431,29 | 420,83 | 427,64 | 23.610.256 | | 2000-10-04 | 00:00:00 | 424,71 | 424,71 | 414,50 | 416,45 | 63.432.388 | | 2000-10-05 | 00:00:00 | 421,29 | 425,18 | 414,50 | 420,34 | 3.998.048 | | 2000-10-06 | 00:00:00 | 415,47 | 428,12 | 401,37 | 414,01 | 4.833.341 | | 2000-10-09 | 00:00:00 | 418,92 | 421,10 | 407,90 | 412,56 | 2.594.251 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
