|
 KINGFISHER - [Ticker: KGF.L] |     | | Última Transacción | 239,376 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --3.62 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 244,100 | Mínimo | 238,500 | | Volumen | 2.737.071 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 305,000 x 486.400 - 320,000 x 65.600 | Yield | | | Cierre Anterior | 243,000 | PER | 0,00% | | Apertura | 241,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para KGF.L desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 668,46 | 0 | 668,46 | 668,46 | 668,46 | 00:00:00 | | 2000-01-04 | 619,32 | 2.126.594 | 690,83 | 614,94 | 677,70 | 00:00:00 | | 2000-01-05 | 631,48 | 3.444.872 | 656,78 | 614,94 | 627,59 | 00:00:00 | | 2000-01-06 | 666,51 | 5.276.700 | 673,81 | 622,72 | 622,72 | 00:00:00 | | 2000-01-07 | 662,62 | 8.195.139 | 720,03 | 656,78 | 674,29 | 00:00:00 | | 2000-01-10 | 655,32 | 5.711.931 | 685,97 | 646,08 | 678,19 | 00:00:00 | | 2000-01-11 | 561,43 | 30.676.686 | 661,64 | 554,61 | 661,64 | 00:00:00 | | 2000-01-12 | 544,88 | 22.180.398 | 583,80 | 519,35 | 583,80 | 00:00:00 | | 2000-01-13 | 533,21 | 26.906.998 | 565,29 | 526,37 | 554,61 | 00:00:00 | | 2000-01-14 | 546,83 | 26.255.401 | 565,29 | 529,32 | 552,67 | 00:00:00 | | 2000-01-17 | 527,37 | 5.282.886 | 562,40 | 520,58 | 549,73 | 00:00:00 | | 2000-01-18 | 521,53 | 8.733.449 | 554,61 | 516,69 | 540,04 | 00:00:00 | | 2000-01-19 | 493,31 | 8.888.406 | 540,02 | 489,42 | 540,02 | 00:00:00 | | 2000-01-20 | 504,02 | 10.978.148 | 533,21 | 495,24 | 500,65 | 00:00:00 | | 2000-01-21 | 512,77 | 7.401.154 | 530,29 | 504,02 | 515,69 | 00:00:00 | | 2000-01-24 | 504,50 | 4.084.307 | 533,21 | 498,18 | 525,42 | 00:00:00 | | 2000-01-25 | 484,56 | 4.523.588 | 506,44 | 467,99 | 506,44 | 00:00:00 | | 2000-01-26 | 489,42 | 22.276.570 | 505,96 | 485,53 | 496,72 | 00:00:00 | | 2000-01-27 | 466,07 | 14.973.612 | 496,72 | 460,23 | 489,42 | 00:00:00 | | 2000-01-28 | 464,12 | 6.550.303 | 477,75 | 454,39 | 477,75 | 00:00:00 | | 2000-01-31 | 460,72 | 7.098.439 | 477,75 | 454,39 | 471,91 | 00:00:00 | | 2000-02-01 | 479,21 | 6.281.298 | 481,64 | 460,72 | 460,72 | 00:00:00 | | 2000-02-02 | 466,07 | 6.021.094 | 486,02 | 457,31 | 486,02 | 00:00:00 | | 2000-02-03 | 471,42 | 7.001.190 | 477,26 | 457,31 | 470,94 | 00:00:00 | | 2000-02-04 | 447,58 | 11.996.410 | 478,72 | 441,75 | 476,77 | 00:00:00 | | 2000-02-07 | 415,96 | 9.573.793 | 460,23 | 410,61 | 452,45 | 00:00:00 | | 2000-02-08 | 419,37 | 12.827.729 | 424,23 | 398,93 | 415,96 | 00:00:00 | | 2000-02-09 | 409,64 | 12.815.853 | 440,77 | 400,88 | 425,69 | 00:00:00 | | 2000-02-10 | 419,85 | 22.691.080 | 429,10 | 395,04 | 414,50 | 00:00:00 | | 2000-02-11 | 464,61 | 14.785.581 | 476,77 | 418,39 | 421,31 | 00:00:00 | | 2000-02-14 | 466,07 | 9.343.856 | 476,77 | 459,26 | 475,80 | 00:00:00 | | 2000-02-15 | 462,66 | 9.318.516 | 480,67 | 453,91 | 479,21 | 00:00:00 | | 2000-02-16 | 430,07 | 9.547.363 | 478,24 | 424,23 | 462,20 | 00:00:00 | | 2000-02-17 | 456,83 | 7.921.593 | 462,66 | 427,15 | 433,33 | 00:00:00 | | 2000-02-18 | 470,94 | 8.058.295 | 486,03 | 447,58 | 462,20 | 00:00:00 | | 2000-02-21 | 462,18 | 5.164.532 | 477,26 | 448,56 | 469,96 | 00:00:00 | | 2000-02-22 | 475,80 | 9.844.006 | 487,96 | 460,23 | 470,94 | 00:00:00 | | 2000-02-23 | 467,53 | 4.622.086 | 485,53 | 455,37 | 475,80 | 00:00:00 | | 2000-02-24 | 473,85 | 6.868.680 | 494,29 | 453,42 | 453,42 | 00:00:00 | | 2000-02-25 | 469,96 | 5.750.661 | 503,53 | 462,18 | 486,50 | 00:00:00 | | 2000-02-28 | 460,72 | 4.757.338 | 486,50 | 451,96 | 486,50 | 00:00:00 | | 2000-02-29 | 464,61 | 4.023.340 | 473,85 | 457,31 | 457,31 | 00:00:00 | | 2000-03-01 | 496,23 | 19.234.442 | 502,07 | 463,63 | 469,51 | 00:00:00 | | 2000-03-02 | 527,86 | 15.435.499 | 549,75 | 481,64 | 501,10 | 00:00:00 | | 2000-03-03 | 545,86 | 18.868.263 | 560,45 | 525,42 | 534,18 | 00:00:00 | | 2000-03-06 | 527,37 | 9.807.169 | 581,86 | 518,59 | 562,40 | 00:00:00 | | 2000-03-07 | 492,83 | 5.260.702 | 540,02 | 489,91 | 533,45 | 00:00:00 | | 2000-03-08 | 482,61 | 9.195.391 | 503,02 | 470,46 | 490,40 | 00:00:00 | | 2000-03-09 | 501,59 | 12.749.225 | 531,26 | 488,45 | 490,40 | 00:00:00 | | 2000-03-10 | 509,37 | 12.435.539 | 531,75 | 503,04 | 505,96 | 00:00:00 | | 2000-03-13 | 482,13 | 9.836.641 | 549,75 | 477,75 | 525,42 | 00:00:00 | | 2000-03-14 | 495,26 | 9.688.103 | 535,15 | 478,72 | 496,23 | 00:00:00 | | 2000-03-15 | 479,69 | 11.718.617 | 505,96 | 455,37 | 505,96 | 00:00:00 | | 2000-03-16 | 466,56 | 13.494.260 | 498,18 | 452,45 | 489,47 | 00:00:00 | | 2000-03-17 | 468,50 | 8.510.590 | 489,42 | 455,85 | 471,71 | 00:00:00 | | 2000-03-20 | 469,48 | 6.183.557 | 504,50 | 461,21 | 468,50 | 00:00:00 | | 2000-03-21 | 472,64 | 5.747.920 | 481,64 | 457,31 | 461,69 | 00:00:00 | | 2000-03-22 | 519,59 | 11.232.612 | 521,82 | 486,50 | 497,23 | 00:00:00 | | 2000-03-23 | 499,15 | 5.519.858 | 525,42 | 495,26 | 525,42 | 00:00:00 | | 2000-03-24 | 515,45 | 7.891.066 | 519,10 | 501,10 | 506,94 | 00:00:00 | | 2000-03-27 | 515,21 | 7.330.639 | 531,75 | 507,91 | 524,45 | 00:00:00 | | 2000-03-28 | 513,50 | 6.078.327 | 523,48 | 496,23 | 514,86 | 00:00:00 | | 2000-03-29 | 484,80 | 3.083.595 | 519,59 | 476,77 | 519,59 | 00:00:00 | | 2000-03-30 | 501,83 | 3.915.440 | 504,02 | 482,13 | 490,15 | 00:00:00 | | 2000-03-31 | 501,10 | 5.349.624 | 507,91 | 481,64 | 500,13 | 00:00:00 | | 2000-04-03 | 493,56 | 3.573.861 | 513,75 | 487,48 | 501,10 | 00:00:00 | | 2000-04-04 | 524,94 | 10.965.288 | 544,88 | 477,02 | 493,56 | 00:00:00 | | 2000-04-05 | 525,91 | 2.298.197 | 530,29 | 493,56 | 493,56 | 00:00:00 | | 2000-04-06 | 539,78 | 10.418.829 | 548,05 | 496,72 | 521,53 | 00:00:00 | | 2000-04-07 | 556,56 | 13.348.876 | 564,63 | 535,15 | 543,37 | 00:00:00 | | 2000-04-10 | 530,05 | 4.923.136 | 554,13 | 512,77 | 537,10 | 00:00:00 | | 2000-04-11 | 530,53 | 8.396.691 | 538,07 | 517,64 | 526,40 | 00:00:00 | | 2000-04-12 | 540,26 | 5.141.540 | 546,59 | 527,86 | 532,53 | 00:00:00 | | 2000-04-13 | 535,88 | 6.384.275 | 541,96 | 526,40 | 540,99 | 00:00:00 | | 2000-04-14 | 545,13 | 9.479.698 | 545,86 | 524,94 | 536,56 | 00:00:00 | | 2000-04-17 | 506,94 | 6.355.357 | 525,42 | 497,21 | 514,72 | 00:00:00 | | 2000-04-18 | 525,91 | 6.478.599 | 535,15 | 506,94 | 506,94 | 00:00:00 | | 2000-04-19 | 528,34 | 7.339.734 | 542,94 | 515,69 | 515,69 | 00:00:00 | | 2000-04-20 | 547,07 | 5.352.309 | 552,18 | 509,86 | 528,34 | 00:00:00 | | 2000-04-21 | 547,07 | 0 | 547,07 | 547,07 | 547,07 | 00:00:00 | | 2000-04-24 | 547,07 | 0 | 547,07 | 547,07 | 547,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
