(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 443,60 | 447,58 | 433,96 | 437,85 | 3.115.182 | | 2000-12-05 | 00:00:00 | 437,85 | 448,82 | 428,12 | 445,64 | 5.397.980 | | 2000-12-06 | 00:00:00 | 463,88 | 463,88 | 442,96 | 444,18 | 6.096.359 | | 2000-12-07 | 00:00:00 | 432,96 | 457,31 | 432,96 | 441,75 | 3.900.290 | | 2000-12-08 | 00:00:00 | 445,15 | 445,15 | 428,12 | 429,34 | 8.459.409 | | 2000-12-11 | 00:00:00 | 429,83 | 429,83 | 415,50 | 424,23 | 5.548.283 | | 2000-12-12 | 00:00:00 | 424,77 | 431,04 | 418,88 | 423,26 | 6.032.650 | | 2000-12-13 | 00:00:00 | 432,96 | 467,04 | 423,28 | 432,02 | 3.080.133 | | 2000-12-14 | 00:00:00 | 435,42 | 452,21 | 430,07 | 450,50 | 4.674.043 | | 2000-12-15 | 00:00:00 | 445,15 | 451,48 | 421,92 | 424,72 | 5.004.151 | | 2000-12-18 | 00:00:00 | 426,79 | 456,60 | 424,52 | 449,53 | 1.963.176 | | 2000-12-19 | 00:00:00 | 449,53 | 457,07 | 432,26 | 450,02 | 4.017.339 | | 2000-12-20 | 00:00:00 | 413,53 | 456,58 | 413,53 | 451,96 | 2.965.020 | | 2000-12-21 | 00:00:00 | 459,26 | 460,21 | 448,53 | 457,31 | 2.044.761 | | 2000-12-22 | 00:00:00 | 452,71 | 467,80 | 452,71 | 457,31 | 2.968.447 | | 2000-12-25 | 00:00:00 | 457,31 | 457,31 | 457,31 | 457,31 | 0 | | 2000-12-26 | 00:00:00 | 457,31 | 457,31 | 457,31 | 457,31 | 0 | | 2000-12-27 | 00:00:00 | 453,66 | 474,07 | 451,95 | 470,94 | 3.439.679 | | 2000-12-28 | 00:00:00 | 469,23 | 476,77 | 464,85 | 473,37 | 1.973.635 | | 2000-12-29 | 00:00:00 | 479,21 | 484,31 | 451,23 | 484,31 | 1.605.381 | | 2001-01-01 | 00:00:00 | 484,31 | 484,31 | 484,31 | 484,31 | 0 | | 2001-01-02 | 00:00:00 | 422,43 | 472,74 | 422,43 | 459,45 | 5.577.678 | | 2001-01-03 | 00:00:00 | 444,55 | 460,40 | 444,55 | 458,03 | 11.266.778 | | 2001-01-04 | 00:00:00 | 455,94 | 465,14 | 449,01 | 465,14 | 9.031.960 | | 2001-01-05 | 00:00:00 | 456,60 | 471,79 | 449,96 | 467,99 | 13.525.119 | | 2001-01-08 | 00:00:00 | 468,75 | 477,01 | 452,80 | 464,20 | 15.366.889 | | 2001-01-09 | 00:00:00 | 464,20 | 479,38 | 460,40 | 474,64 | 8.344.914 | | 2001-01-10 | 00:00:00 | 470,94 | 491,72 | 470,94 | 489,83 | 25.099.006 | | 2001-01-11 | 00:00:00 | 476,54 | 501,22 | 456,60 | 469,89 | 20.925.827 | | 2001-01-12 | 00:00:00 | 468,75 | 469,70 | 453,09 | 462,30 | 5.728.600 | | 2001-01-15 | 00:00:00 | 462,30 | 465,14 | 436,19 | 465,14 | 6.796.054 | | 2001-01-16 | 00:00:00 | 455,65 | 455,65 | 408,19 | 419,58 | 24.380.213 | | 2001-01-17 | 00:00:00 | 413,88 | 435,53 | 411,80 | 435,72 | 15.944.637 | | 2001-01-18 | 00:00:00 | 436,67 | 436,67 | 426,22 | 429,07 | 13.415.665 | | 2001-01-19 | 00:00:00 | 435,72 | 435,72 | 408,19 | 408,19 | 11.685.607 | | 2001-01-22 | 00:00:00 | 417,68 | 419,11 | 403,44 | 412,93 | 22.410.512 | | 2001-01-23 | 00:00:00 | 409,14 | 423,38 | 409,14 | 424,33 | 5.342.850 | | 2001-01-24 | 00:00:00 | 424,33 | 443,79 | 424,33 | 432,87 | 19.294.212 | | 2001-01-25 | 00:00:00 | 432,87 | 440,94 | 427,17 | 434,77 | 7.279.524 | | 2001-01-26 | 00:00:00 | 428,88 | 433,82 | 418,44 | 432,39 | 5.192.435 | | 2001-01-29 | 00:00:00 | 428,12 | 441,70 | 425,75 | 436,67 | 3.796.776 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
