(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-03-26 | 00:00:00 | 418,63 | 425,28 | 400,40 | 418,44 | 3.654.895 | 2001-03-27 | 00:00:00 | 415,78 | 434,77 | 414,83 | 429,83 | 11.107.320 | 2001-03-28 | 00:00:00 | 427,17 | 432,87 | 424,33 | 430,50 | 10.362.349 | 2001-03-29 | 00:00:00 | 432,68 | 446,16 | 422,90 | 433,82 | 5.001.386 | 2001-03-30 | 00:00:00 | 444,26 | 447,87 | 430,50 | 431,92 | 31.183.912 | 2001-04-02 | 00:00:00 | 431,92 | 439,13 | 419,58 | 434,10 | 35.815.433 | 2001-04-03 | 00:00:00 | 430,59 | 438,85 | 427,46 | 434,29 | 25.797.466 | 2001-04-04 | 00:00:00 | 432,87 | 433,82 | 405,34 | 416,07 | 5.644.489 | 2001-04-05 | 00:00:00 | 442,36 | 442,36 | 404,39 | 423,38 | 20.139.369 | 2001-04-06 | 00:00:00 | 426,60 | 436,67 | 421,95 | 421,95 | 4.239.169 | 2001-04-09 | 00:00:00 | 422,43 | 431,92 | 415,78 | 422,43 | 28.920.490 | 2001-04-10 | 00:00:00 | 422,43 | 433,82 | 422,43 | 422,71 | 63.235.678 | 2001-04-11 | 00:00:00 | 402,49 | 443,12 | 402,49 | 436,67 | 37.717.901 | 2001-04-12 | 00:00:00 | 436,38 | 442,17 | 423,85 | 430,97 | 3.812.182 | 2001-04-13 | 00:00:00 | 570,74 | 570,74 | 570,74 | 570,74 | 0 | 2001-04-16 | 00:00:00 | 570,74 | 570,74 | 570,74 | 570,74 | 0 | 2001-04-17 | 00:00:00 | 434,29 | 435,72 | 424,14 | 434,29 | 2.716.644 | 2001-04-18 | 00:00:00 | 431,73 | 452,80 | 431,73 | 439,51 | 8.123.262 | 2001-04-19 | 00:00:00 | 436,67 | 448,53 | 423,19 | 445,21 | 6.262.639 | 2001-04-20 | 00:00:00 | 444,26 | 448,06 | 437,62 | 445,97 | 3.769.950 | 2001-04-23 | 00:00:00 | 443,31 | 449,01 | 430,02 | 437,62 | 9.635.346 | 2001-04-24 | 00:00:00 | 437,24 | 449,01 | 432,87 | 438,09 | 7.569.310 | 2001-04-25 | 00:00:00 | 437,62 | 438,09 | 423,38 | 429,55 | 8.956.456 | 2001-04-26 | 00:00:00 | 428,88 | 432,87 | 418,92 | 423,85 | 12.954.483 | 2001-04-27 | 00:00:00 | 423,19 | 434,58 | 420,05 | 429,83 | 7.185.765 | 2001-04-30 | 00:00:00 | 428,41 | 443,60 | 420,53 | 427,17 | 10.991.051 | 2001-05-01 | 00:00:00 | 427,17 | 431,92 | 408,19 | 424,33 | 3.229.308 | 2001-05-02 | 00:00:00 | 424,33 | 436,95 | 413,41 | 420,53 | 8.746.526 | 2001-05-03 | 00:00:00 | 421,95 | 427,17 | 408,95 | 414,64 | 8.791.090 | 2001-05-04 | 00:00:00 | 415,78 | 422,90 | 413,88 | 419,11 | 5.739.617 | 2001-05-07 | 00:00:00 | 554,40 | 554,40 | 554,40 | 554,40 | 0 | 2001-05-08 | 00:00:00 | 415,88 | 433,63 | 410,37 | 425,28 | 9.906.213 | 2001-05-09 | 00:00:00 | 417,49 | 431,45 | 416,73 | 420,05 | 5.231.791 | 2001-05-10 | 00:00:00 | 427,46 | 427,46 | 417,68 | 424,33 | 5.207.025 | 2001-05-11 | 00:00:00 | 438,57 | 438,57 | 416,73 | 421,00 | 5.043.228 | 2001-05-14 | 00:00:00 | 421,95 | 425,75 | 415,59 | 415,59 | 3.125.210 | 2001-05-15 | 00:00:00 | 421,48 | 421,48 | 405,34 | 406,29 | 11.103.288 | 2001-05-16 | 00:00:00 | 406,29 | 410,37 | 393,00 | 401,54 | 8.797.156 | 2001-05-17 | 00:00:00 | 406,57 | 416,73 | 392,81 | 399,64 | 10.900.488 | 2001-05-18 | 00:00:00 | 399,64 | 422,43 | 399,64 | 414,17 | 10.526.477 | 2001-05-21 | 00:00:00 | 437,62 | 437,62 | 410,56 | 416,07 | 5.794.213 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|