|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 269,75 | 5.301.900 | 272,04 | 267,30 | 269,00 | 00:00:00 | | 2003-09-09 | 270,00 | 5.804.700 | 272,00 | 267,50 | 269,00 | 00:00:00 | | 2003-09-10 | 271,00 | 6.812.300 | 271,00 | 266,50 | 271,00 | 00:00:00 | | 2003-09-11 | 274,00 | 8.038.500 | 275,00 | 268,00 | 268,00 | 00:00:00 | | 2003-09-12 | 270,75 | 6.726.700 | 276,00 | 268,25 | 274,00 | 00:00:00 | | 2003-09-15 | 275,00 | 7.397.100 | 276,50 | 270,75 | 270,75 | 00:00:00 | | 2003-09-16 | 281,00 | 10.665.700 | 283,50 | 276,00 | 276,00 | 00:00:00 | | 2003-09-17 | 272,50 | 17.595.300 | 288,75 | 271,25 | 288,50 | 00:00:00 | | 2003-09-18 | 282,50 | 12.177.000 | 282,50 | 271,50 | 274,50 | 00:00:00 | | 2003-09-19 | 281,00 | 9.311.000 | 283,25 | 279,75 | 283,25 | 00:00:00 | | 2003-09-22 | 279,25 | 9.082.300 | 282,50 | 276,25 | 279,00 | 00:00:00 | | 2003-09-23 | 279,75 | 7.692.200 | 284,50 | 276,00 | 280,25 | 00:00:00 | | 2003-09-24 | 274,00 | 6.678.700 | 282,50 | 273,75 | 280,00 | 00:00:00 | | 2003-09-25 | 269,75 | 8.359.600 | 276,00 | 265,25 | 276,00 | 00:00:00 | | 2003-09-26 | 267,00 | 6.474.500 | 271,00 | 265,75 | 267,25 | 00:00:00 | | 2003-09-29 | 265,25 | 5.432.600 | 269,00 | 265,00 | 268,50 | 00:00:00 | | 2003-09-30 | 261,00 | 6.626.400 | 269,50 | 260,00 | 269,50 | 00:00:00 | | 2003-10-01 | 265,00 | 10.081.000 | 265,00 | 257,00 | 262,50 | 00:00:00 | | 2003-10-02 | 270,50 | 8.319.000 | 270,75 | 264,25 | 268,75 | 00:00:00 | | 2003-10-03 | 274,25 | 7.728.300 | 274,75 | 269,00 | 272,00 | 00:00:00 | | 2003-10-06 | 273,25 | 7.187.400 | 279,25 | 273,25 | 275,25 | 00:00:00 | | 2003-10-07 | 273,50 | 4.326.700 | 276,00 | 272,00 | 273,25 | 00:00:00 | | 2003-10-08 | 275,50 | 6.711.000 | 277,00 | 274,00 | 274,25 | 00:00:00 | | 2003-10-09 | 277,25 | 5.708.300 | 278,75 | 273,25 | 275,25 | 00:00:00 | | 2003-10-10 | 276,75 | 6.095.900 | 278,25 | 274,75 | 278,25 | 00:00:00 | | 2003-10-13 | 280,75 | 6.507.700 | 283,25 | 273,25 | 278,50 | 00:00:00 | | 2003-10-14 | 278,00 | 6.283.800 | 280,50 | 276,75 | 280,25 | 00:00:00 | | 2003-10-15 | 288,50 | 10.746.900 | 288,50 | 278,00 | 281,25 | 00:00:00 | | 2003-10-16 | 287,00 | 12.189.100 | 290,00 | 283,50 | 288,00 | 00:00:00 | | 2003-10-17 | 282,75 | 6.269.200 | 287,00 | 280,75 | 286,75 | 00:00:00 | | 2003-10-20 | 283,50 | 3.246.500 | 285,00 | 279,50 | 282,75 | 00:00:00 | | 2003-10-21 | 279,75 | 6.032.500 | 285,50 | 277,25 | 282,25 | 00:00:00 | | 2003-10-22 | 279,50 | 8.482.700 | 284,00 | 276,25 | 282,00 | 00:00:00 | | 2003-10-23 | 273,00 | 9.758.800 | 278,00 | 272,00 | 277,00 | 00:00:00 | | 2003-10-24 | 272,00 | 5.696.200 | 273,75 | 269,00 | 271,50 | 00:00:00 | | 2003-10-27 | 274,75 | 4.276.700 | 275,75 | 271,50 | 271,50 | 00:00:00 | | 2003-10-28 | 273,25 | 3.202.800 | 277,50 | 271,50 | 275,75 | 00:00:00 | | 2003-10-29 | 276,25 | 6.628.200 | 278,00 | 274,25 | 277,50 | 00:00:00 | | 2003-10-30 | 284,25 | 14.045.400 | 285,75 | 275,50 | 275,50 | 00:00:00 | | 2003-10-31 | 282,50 | 10.127.800 | 284,50 | 279,75 | 284,50 | 00:00:00 | | 2003-11-03 | 286,50 | 8.839.400 | 287,00 | 277,75 | 278,00 | 00:00:00 | | 2003-11-04 | 288,50 | 9.342.300 | 289,75 | 284,25 | 284,25 | 00:00:00 | | 2003-11-05 | 284,00 | 14.600.800 | 290,75 | 277,50 | 289,75 | 00:00:00 | | 2003-11-06 | 279,50 | 12.211.900 | 282,00 | 276,25 | 282,00 | 00:00:00 | | 2003-11-07 | 282,50 | 8.157.300 | 282,75 | 276,75 | 280,00 | 00:00:00 | | 2003-11-10 | 280,75 | 6.258.900 | 283,25 | 276,50 | 280,50 | 00:00:00 | | 2003-11-11 | 286,00 | 10.424.100 | 289,00 | 281,00 | 285,00 | 00:00:00 | | 2003-11-12 | 287,25 | 8.024.900 | 289,25 | 284,00 | 287,00 | 00:00:00 | | 2003-11-13 | 287,00 | 4.279.100 | 288,50 | 283,50 | 288,50 | 00:00:00 | | 2003-11-14 | 286,25 | 5.360.600 | 288,50 | 284,50 | 286,50 | 00:00:00 | | 2003-11-17 | 279,25 | 4.841.100 | 285,75 | 278,00 | 285,00 | 00:00:00 | | 2003-11-18 | 274,25 | 10.121.100 | 281,75 | 272,25 | 280,25 | 00:00:00 | | 2003-11-19 | 275,25 | 10.236.000 | 277,00 | 271,75 | 271,75 | 00:00:00 | | 2003-11-20 | 273,25 | 9.126.700 | 279,50 | 263,75 | 277,00 | 00:00:00 | | 2003-11-21 | 273,75 | 4.826.000 | 274,50 | 270,25 | 273,75 | 00:00:00 | | 2003-11-24 | 277,00 | 4.668.600 | 278,00 | 273,25 | 278,00 | 00:00:00 | | 2003-11-25 | 275,50 | 4.564.400 | 280,00 | 273,00 | 278,00 | 00:00:00 | | 2003-11-26 | 274,50 | 7.324.500 | 278,75 | 270,00 | 275,75 | 00:00:00 | | 2003-11-27 | 273,25 | 3.967.200 | 276,75 | 271,50 | 276,75 | 00:00:00 | | 2003-11-28 | 275,75 | 7.149.700 | 278,00 | 272,25 | 274,25 | 00:00:00 | | 2003-12-01 | 281,50 | 7.421.000 | 282,25 | 275,50 | 277,00 | 00:00:00 | | 2003-12-02 | 289,00 | 17.106.000 | 290,75 | 281,50 | 284,00 | 00:00:00 | | 2003-12-03 | 290,50 | 11.975.000 | 290,75 | 285,00 | 288,50 | 00:00:00 | | 2003-12-04 | 293,00 | 6.960.000 | 294,75 | 287,00 | 291,00 | 00:00:00 | | 2003-12-05 | 290,50 | 5.511.400 | 295,00 | 288,75 | 290,97 | 00:00:00 | | 2003-12-08 | 293,25 | 5.543.100 | 294,75 | 290,50 | 294,75 | 00:00:00 | | 2003-12-09 | 284,50 | 13.267.300 | 294,75 | 284,00 | 294,25 | 00:00:00 | | 2003-12-10 | 286,00 | 6.596.300 | 286,25 | 282,00 | 283,50 | 00:00:00 | | 2003-12-11 | 283,75 | 5.167.100 | 286,25 | 279,00 | 281,73 | 00:00:00 | | 2003-12-12 | 282,00 | 3.752.900 | 286,00 | 279,25 | 285,00 | 00:00:00 | | 2003-12-15 | 280,25 | 3.173.600 | 288,50 | 278,50 | 288,25 | 00:00:00 | | 2003-12-16 | 276,50 | 6.024.900 | 277,75 | 275,00 | 279,00 | 00:00:00 | | 2003-12-17 | 277,00 | 7.886.200 | 285,00 | 274,75 | 276,77 | 00:00:00 | | 2003-12-18 | 279,00 | 10.975.200 | 280,00 | 275,50 | 277,00 | 00:00:00 | | 2003-12-19 | 277,75 | 6.773.400 | 283,75 | 276,00 | 281,75 | 00:00:00 | | 2003-12-22 | 276,50 | 4.505.000 | 278,75 | 272,75 | 277,75 | 00:00:00 | | 2003-12-23 | 278,25 | 4.494.400 | 278,25 | 273,25 | 278,25 | 00:00:00 | | 2003-12-24 | 278,25 | 651.500 | 288,00 | 275,50 | 276,00 | 00:00:00 | | 2003-12-25 | 278,25 | 0 | 278,25 | 278,25 | 278,25 | 00:00:00 | | 2003-12-26 | 278,25 | 0 | 278,25 | 278,25 | 278,25 | 00:00:00 | | 2003-12-29 | 280,25 | 2.960.200 | 284,75 | 274,25 | 276,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
