(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 | | 2001-01-29 | 00:00:00 | 428,12 | 441,70 | 425,75 | 436,67 | 3.796.776 | | 2001-01-30 | 00:00:00 | 436,48 | 449,48 | 429,07 | 442,84 | 7.254.560 | | 2001-01-31 | 00:00:00 | 432,11 | 446,16 | 424,80 | 431,92 | 5.191.506 | | 2001-02-01 | 00:00:00 | 431,92 | 447,87 | 429,07 | 438,85 | 7.328.644 | | 2001-02-02 | 00:00:00 | 436,67 | 461,35 | 430,50 | 455,65 | 7.469.030 | | 2001-02-05 | 00:00:00 | 458,50 | 469,89 | 458,50 | 464,20 | 9.148.674 | | 2001-02-06 | 00:00:00 | 459,92 | 465,14 | 459,92 | 463,72 | 8.682.202 | | 2001-02-07 | 00:00:00 | 458,03 | 468,47 | 458,03 | 465,14 | 8.203.341 | | 2001-02-08 | 00:00:00 | 463,91 | 466,57 | 460,40 | 460,40 | 7.228.914 | | 2001-02-09 | 00:00:00 | 464,86 | 469,89 | 452,80 | 462,30 | 11.017.549 | | 2001-02-12 | 00:00:00 | 462,30 | 472,26 | 450,43 | 459,45 | 4.892.979 | | 2001-02-13 | 00:00:00 | 458,97 | 460,40 | 447,11 | 456,13 | 7.627.267 | | 2001-02-14 | 00:00:00 | 453,75 | 463,25 | 448,06 | 449,96 | 6.521.927 | | 2001-02-15 | 00:00:00 | 449,96 | 452,33 | 442,84 | 447,11 | 9.676.353 | | 2001-02-16 | 00:00:00 | 447,39 | 455,18 | 443,79 | 450,91 | 13.595.829 | | 2001-02-19 | 00:00:00 | 443,31 | 461,16 | 443,31 | 452,80 | 3.491.418 | | 2001-02-20 | 00:00:00 | 447,58 | 461,82 | 441,41 | 442,36 | 8.121.818 | | 2001-02-21 | 00:00:00 | 446,44 | 454,70 | 443,79 | 448,53 | 4.333.235 | | 2001-02-22 | 00:00:00 | 441,41 | 465,14 | 440,75 | 465,14 | 3.087.927 | | 2001-02-23 | 00:00:00 | 465,14 | 467,33 | 457,08 | 462,30 | 3.614.715 | | 2001-02-26 | 00:00:00 | 464,39 | 467,04 | 453,75 | 459,73 | 2.466.416 | | 2001-02-27 | 00:00:00 | 458,50 | 469,89 | 458,50 | 464,01 | 6.581.861 | | 2001-02-28 | 00:00:00 | 459,45 | 473,50 | 459,26 | 468,94 | 14.267.645 | | 2001-03-01 | 00:00:00 | 471,32 | 473,02 | 423,47 | 465,14 | 8.775.757 | | 2001-03-02 | 00:00:00 | 459,45 | 467,42 | 453,09 | 462,30 | 3.358.071 | | 2001-03-05 | 00:00:00 | 468,47 | 468,47 | 446,63 | 456,41 | 2.977.140 | | 2001-03-06 | 00:00:00 | 452,33 | 460,40 | 436,67 | 457,08 | 8.641.704 | | 2001-03-07 | 00:00:00 | 457,55 | 457,55 | 443,31 | 449,48 | 6.121.825 | | 2001-03-08 | 00:00:00 | 452,33 | 460,40 | 447,11 | 449,96 | 6.277.696 | | 2001-03-09 | 00:00:00 | 449,96 | 453,75 | 446,16 | 449,48 | 2.883.591 | | 2001-03-12 | 00:00:00 | 450,91 | 450,91 | 438,57 | 446,16 | 2.924.976 | | 2001-03-13 | 00:00:00 | 441,70 | 445,49 | 423,38 | 440,94 | 5.002.594 | | 2001-03-14 | 00:00:00 | 442,17 | 446,16 | 422,43 | 434,29 | 11.600.723 | | 2001-03-15 | 00:00:00 | 436,38 | 436,95 | 412,46 | 416,73 | 11.209.428 | | 2001-03-16 | 00:00:00 | 427,65 | 427,65 | 404,87 | 412,93 | 10.382.836 | | 2001-03-19 | 00:00:00 | 412,93 | 419,58 | 408,19 | 410,09 | 4.640.732 | | 2001-03-20 | 00:00:00 | 412,46 | 425,28 | 412,46 | 421,29 | 5.682.311 | | 2001-03-21 | 00:00:00 | 423,85 | 424,33 | 415,31 | 420,05 | 6.388.902 | | 2001-03-22 | 00:00:00 | 423,38 | 423,38 | 401,07 | 414,17 | 6.312.828 | | 2001-03-23 | 00:00:00 | 413,79 | 420,53 | 411,99 | 417,02 | 3.019.144 | | 2001-03-26 | 00:00:00 | 418,63 | 425,28 | 400,40 | 418,44 | 3.654.895 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
