(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 | | 2000-10-09 | 00:00:00 | 418,92 | 421,10 | 407,90 | 412,56 | 2.594.251 | | 2000-10-10 | 00:00:00 | 407,69 | 410,12 | 389,20 | 406,23 | 14.079.703 | | 2000-10-11 | 00:00:00 | 401,85 | 408,87 | 371,69 | 384,34 | 10.987.084 | | 2000-10-12 | 00:00:00 | 384,74 | 394,52 | 349,33 | 358,07 | 11.219.696 | | 2000-10-13 | 00:00:00 | 359,04 | 360,01 | 333,74 | 353,20 | 17.979.757 | | 2000-10-16 | 00:00:00 | 361,96 | 366,80 | 354,65 | 360,01 | 3.347.949 | | 2000-10-17 | 00:00:00 | 373,63 | 373,63 | 356,12 | 363,66 | 4.709.465 | | 2000-10-18 | 00:00:00 | 359,87 | 364,90 | 341,26 | 348,34 | 5.166.481 | | 2000-10-19 | 00:00:00 | 344,87 | 373,63 | 344,87 | 360,01 | 8.263.870 | | 2000-10-20 | 00:00:00 | 376,55 | 376,55 | 360,99 | 364,88 | 1.875.812 | | 2000-10-23 | 00:00:00 | 368,77 | 368,77 | 352,47 | 357,09 | 5.091.456 | | 2000-10-24 | 00:00:00 | 362,45 | 362,93 | 334,71 | 344,20 | 8.271.195 | | 2000-10-25 | 00:00:00 | 352,23 | 357,59 | 340,55 | 350,28 | 5.678.294 | | 2000-10-26 | 00:00:00 | 350,28 | 361,01 | 345,44 | 356,12 | 6.056.469 | | 2000-10-27 | 00:00:00 | 357,09 | 373,63 | 355,39 | 368,53 | 5.346.502 | | 2000-10-30 | 00:00:00 | 370,96 | 386,77 | 370,96 | 381,18 | 3.118.940 | | 2000-10-31 | 00:00:00 | 381,13 | 404,77 | 381,13 | 400,88 | 10.682.725 | | 2000-11-01 | 00:00:00 | 400,88 | 404,77 | 395,28 | 395,28 | 4.590.619 | | 2000-11-02 | 00:00:00 | 397,96 | 399,91 | 391,39 | 397,23 | 3.915.217 | | 2000-11-03 | 00:00:00 | 394,07 | 418,39 | 392,61 | 409,88 | 3.978.032 | | 2000-11-06 | 00:00:00 | 413,50 | 413,50 | 399,64 | 408,66 | 2.781.328 | | 2000-11-07 | 00:00:00 | 408,66 | 410,61 | 395,04 | 401,37 | 5.898.262 | | 2000-11-08 | 00:00:00 | 402,26 | 408,66 | 393,82 | 397,47 | 4.113.254 | | 2000-11-09 | 00:00:00 | 420,34 | 431,54 | 415,50 | 420,34 | 7.000.796 | | 2000-11-10 | 00:00:00 | 408,66 | 432,74 | 408,66 | 429,10 | 8.924.859 | | 2000-11-13 | 00:00:00 | 432,02 | 432,99 | 400,88 | 410,12 | 1.794.428 | | 2000-11-14 | 00:00:00 | 409,51 | 422,04 | 408,66 | 422,04 | 4.212.733 | | 2000-11-15 | 00:00:00 | 413,69 | 422,05 | 400,88 | 406,72 | 7.881.817 | | 2000-11-16 | 00:00:00 | 410,61 | 418,15 | 403,31 | 409,15 | 4.106.646 | | 2000-11-17 | 00:00:00 | 423,26 | 423,26 | 395,04 | 404,28 | 4.532.928 | | 2000-11-20 | 00:00:00 | 404,30 | 407,24 | 385,31 | 406,72 | 5.979.042 | | 2000-11-21 | 00:00:00 | 403,82 | 418,39 | 396,99 | 418,39 | 9.027.412 | | 2000-11-22 | 00:00:00 | 430,80 | 430,80 | 409,64 | 411,58 | 3.593.034 | | 2000-11-23 | 00:00:00 | 411,58 | 415,72 | 408,66 | 413,53 | 1.683.746 | | 2000-11-24 | 00:00:00 | 421,07 | 422,77 | 416,69 | 417,66 | 3.381.174 | | 2000-11-27 | 00:00:00 | 406,72 | 439,56 | 406,72 | 436,39 | 4.322.090 | | 2000-11-28 | 00:00:00 | 429,17 | 439,32 | 416,45 | 435,91 | 3.728.472 | | 2000-11-29 | 00:00:00 | 434,69 | 441,50 | 421,56 | 431,04 | 5.297.288 | | 2000-11-30 | 00:00:00 | 427,17 | 448,53 | 427,17 | 447,58 | 4.498.308 | | 2000-12-01 | 00:00:00 | 447,58 | 456,83 | 432,99 | 442,96 | 6.388.932 | | 2000-12-04 | 00:00:00 | 443,60 | 447,58 | 433,96 | 437,85 | 3.115.182 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
