|
 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 | | 2005-07-11 | 246,00 | 8.740.600 | 247,50 | 244,25 | 247,50 | 00:00:00 | | 2005-07-12 | 245,50 | 9.687.200 | 246,50 | 244,75 | 246,50 | 00:00:00 | | 2005-07-13 | 247,50 | 9.046.700 | 248,25 | 245,00 | 247,50 | 00:00:00 | | 2005-07-14 | 253,50 | 49.467.500 | 257,25 | 247,75 | 249,50 | 00:00:00 | | 2005-07-15 | 255,75 | 29.449.900 | 257,25 | 253,25 | 255,25 | 00:00:00 | | 2005-07-18 | 250,25 | 30.940.600 | 255,75 | 248,50 | 255,75 | 00:00:00 | | 2005-07-19 | 250,25 | 21.279.600 | 251,25 | 248,25 | 250,25 | 00:00:00 | | 2005-07-20 | 252,00 | 14.822.100 | 254,50 | 250,50 | 251,75 | 00:00:00 | | 2005-07-21 | 258,00 | 35.345.000 | 258,75 | 252,50 | 254,00 | 00:00:00 | | 2005-07-22 | 260,75 | 32.039.400 | 262,50 | 254,75 | 259,25 | 00:00:00 | | 2005-07-25 | 259,50 | 22.821.600 | 262,25 | 258,25 | 262,25 | 00:00:00 | | 2005-07-26 | 257,50 | 13.449.900 | 259,00 | 256,00 | 258,50 | 00:00:00 | | 2005-07-27 | 258,25 | 9.212.900 | 260,00 | 256,50 | 257,25 | 00:00:00 | | 2005-07-28 | 256,50 | 19.378.200 | 259,00 | 255,25 | 258,25 | 00:00:00 | | 2005-07-29 | 257,75 | 22.890.200 | 258,00 | 256,00 | 256,50 | 00:00:00 | | 2005-08-01 | 259,00 | 7.821.100 | 259,50 | 257,25 | 259,00 | 00:00:00 | | 2005-08-02 | 256,75 | 26.673.500 | 260,00 | 256,00 | 258,75 | 00:00:00 | | 2005-08-03 | 253,25 | 21.083.700 | 258,00 | 252,00 | 258,00 | 00:00:00 | | 2005-08-04 | 254,25 | 34.518.500 | 256,75 | 252,25 | 254,25 | 00:00:00 | | 2005-08-05 | 248,25 | 31.342.000 | 255,00 | 247,75 | 254,50 | 00:00:00 | | 2005-08-08 | 247,00 | 20.007.000 | 249,75 | 246,75 | 249,25 | 00:00:00 | | 2005-08-09 | 245,75 | 12.129.000 | 248,00 | 244,00 | 248,00 | 00:00:00 | | 2005-08-10 | 254,00 | 51.925.500 | 256,75 | 244,00 | 246,50 | 00:00:00 | | 2005-08-11 | 251,25 | 11.556.200 | 254,25 | 250,00 | 254,25 | 00:00:00 | | 2005-08-12 | 251,50 | 11.078.500 | 254,00 | 250,75 | 253,00 | 00:00:00 | | 2005-08-15 | 250,25 | 11.892.200 | 254,00 | 250,00 | 252,25 | 00:00:00 | | 2005-08-16 | 255,50 | 27.201.700 | 256,00 | 251,25 | 252,50 | 00:00:00 | | 2005-08-17 | 252,00 | 12.672.300 | 255,00 | 251,75 | 255,00 | 00:00:00 | | 2005-08-18 | 254,75 | 17.593.300 | 257,75 | 253,00 | 253,25 | 00:00:00 | | 2005-08-19 | 257,00 | 25.385.600 | 258,00 | 253,75 | 255,50 | 00:00:00 | | 2005-08-22 | 255,75 | 24.201.400 | 258,25 | 255,00 | 258,00 | 00:00:00 | | 2005-08-23 | 257,50 | 26.327.500 | 258,50 | 255,00 | 255,75 | 00:00:00 | | 2005-08-24 | 258,00 | 14.538.600 | 259,25 | 257,25 | 257,75 | 00:00:00 | | 2005-08-25 | 257,75 | 9.615.800 | 258,50 | 256,00 | 257,25 | 00:00:00 | | 2005-08-26 | 255,50 | 6.887.100 | 260,00 | 255,00 | 259,25 | 00:00:00 | | 2005-08-29 | 255,50 | 0 | 255,50 | 255,50 | 255,50 | 00:00:00 | | 2005-08-30 | 251,75 | 14.145.300 | 257,75 | 251,50 | 257,75 | 00:00:00 | | 2005-08-31 | 251,25 | 12.289.200 | 254,00 | 250,75 | 253,00 | 00:00:00 | | 2005-09-01 | 250,25 | 17.282.700 | 255,00 | 250,00 | 253,00 | 00:00:00 | | 2005-09-02 | 247,50 | 21.178.600 | 251,25 | 246,50 | 250,50 | 00:00:00 | | 2005-09-05 | 246,00 | 7.768.300 | 248,00 | 245,75 | 248,00 | 00:00:00 | | 2005-09-06 | 250,75 | 19.217.600 | 251,75 | 245,00 | 245,25 | 00:00:00 | | 2005-09-07 | 250,00 | 10.480.100 | 251,75 | 247,75 | 250,25 | 00:00:00 | | 2005-09-08 | 245,75 | 17.794.000 | 248,50 | 244,25 | 248,50 | 00:00:00 | | 2005-09-09 | 245,75 | 10.439.600 | 247,50 | 244,25 | 246,75 | 00:00:00 | | 2005-09-12 | 245,00 | 12.253.100 | 247,25 | 243,75 | 247,00 | 00:00:00 | | 2005-09-13 | 243,50 | 8.758.900 | 246,00 | 243,00 | 244,00 | 00:00:00 | | 2005-09-14 | 245,00 | 13.641.700 | 245,75 | 241,75 | 244,00 | 00:00:00 | | 2005-09-15 | 235,50 | 95.871.300 | 242,00 | 232,00 | 240,00 | 00:00:00 | | 2005-09-16 | 231,50 | 51.807.900 | 234,75 | 230,25 | 234,25 | 00:00:00 | | 2005-09-19 | 230,00 | 13.865.700 | 232,25 | 229,25 | 231,00 | 00:00:00 | | 2005-09-20 | 227,00 | 38.286.400 | 230,00 | 226,00 | 230,00 | 00:00:00 | | 2005-09-21 | 222,25 | 21.329.600 | 225,50 | 222,00 | 224,50 | 00:00:00 | | 2005-09-22 | 222,25 | 24.473.100 | 224,00 | 219,50 | 222,50 | 00:00:00 | | 2005-09-23 | 221,50 | 10.375.000 | 225,50 | 221,00 | 223,75 | 00:00:00 | | 2005-09-26 | 225,75 | 27.330.200 | 227,00 | 222,75 | 224,00 | 00:00:00 | | 2005-09-27 | 223,50 | 25.347.200 | 226,00 | 223,50 | 225,00 | 00:00:00 | | 2005-09-28 | 223,50 | 16.291.500 | 225,75 | 222,25 | 225,25 | 00:00:00 | | 2005-09-29 | 218,75 | 21.596.700 | 224,25 | 217,75 | 224,25 | 00:00:00 | | 2005-09-30 | 216,00 | 19.418.900 | 219,75 | 214,75 | 219,75 | 00:00:00 | | 2005-10-03 | 217,50 | 11.471.100 | 219,50 | 216,75 | 218,00 | 00:00:00 | | 2005-10-04 | 214,50 | 12.012.100 | 218,25 | 214,00 | 216,75 | 00:00:00 | | 2005-10-05 | 215,00 | 13.868.800 | 216,50 | 213,00 | 214,25 | 00:00:00 | | 2005-10-06 | 213,75 | 21.829.500 | 215,25 | 211,75 | 214,25 | 00:00:00 | | 2005-10-07 | 214,25 | 11.258.300 | 215,25 | 212,25 | 214,00 | 00:00:00 | | 2005-10-10 | 212,50 | 13.967.800 | 215,25 | 211,50 | 214,00 | 00:00:00 | | 2005-10-11 | 215,75 | 21.618.500 | 216,00 | 212,00 | 212,00 | 00:00:00 | | 2005-10-12 | 212,50 | 39.197.600 | 218,00 | 212,25 | 216,00 | 00:00:00 | | 2005-10-13 | 208,25 | 20.026.300 | 214,25 | 206,50 | 212,50 | 00:00:00 | | 2005-10-14 | 211,50 | 20.047.500 | 213,25 | 208,00 | 208,00 | 00:00:00 | | 2005-10-17 | 210,00 | 11.996.800 | 214,75 | 209,75 | 212,25 | 00:00:00 | | 2005-10-18 | 208,25 | 14.569.500 | 211,50 | 208,00 | 210,00 | 00:00:00 | | 2005-10-19 | 203,75 | 43.565.900 | 208,00 | 200,00 | 207,50 | 00:00:00 | | 2005-10-20 | 203,50 | 28.581.800 | 206,25 | 203,25 | 206,00 | 00:00:00 | | 2005-10-21 | 204,75 | 45.917.100 | 205,75 | 203,00 | 204,50 | 00:00:00 | | 2005-10-24 | 204,00 | 13.260.000 | 206,25 | 203,25 | 206,25 | 00:00:00 | | 2005-10-25 | 204,00 | 13.318.100 | 206,00 | 203,00 | 205,25 | 00:00:00 | | 2005-10-26 | 205,00 | 24.994.300 | 207,75 | 203,75 | 204,00 | 00:00:00 | | 2005-10-27 | 201,00 | 11.178.200 | 205,50 | 199,50 | 204,50 | 00:00:00 | | 2005-10-28 | 201,50 | 13.375.800 | 202,25 | 196,75 | 201,00 | 00:00:00 | | 2005-10-31 | 212,00 | 34.906.200 | 213,75 | 201,00 | 203,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
