|
 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 | | 2000-08-14 | 518,61 | 5.595.640 | 535,15 | 498,67 | 513,02 | 00:00:00 | | 2000-08-15 | 525,42 | 2.221.482 | 530,27 | 517,64 | 522,48 | 00:00:00 | | 2000-08-16 | 522,50 | 7.871.295 | 537,59 | 522,50 | 531,02 | 00:00:00 | | 2000-08-17 | 521,53 | 3.707.900 | 526,37 | 511,80 | 526,37 | 00:00:00 | | 2000-08-18 | 521,05 | 5.808.779 | 529,32 | 511,80 | 521,53 | 00:00:00 | | 2000-08-21 | 520,56 | 1.343.169 | 522,50 | 513,75 | 517,64 | 00:00:00 | | 2000-08-22 | 521,05 | 5.352.951 | 521,53 | 510,83 | 518,61 | 00:00:00 | | 2000-08-23 | 512,77 | 4.060.571 | 521,53 | 504,50 | 517,64 | 00:00:00 | | 2000-08-24 | 493,31 | 8.170.077 | 515,69 | 486,50 | 515,69 | 00:00:00 | | 2000-08-25 | 484,07 | 3.444.589 | 498,18 | 476,77 | 496,72 | 00:00:00 | | 2000-08-28 | 484,07 | 0 | 484,07 | 484,07 | 484,07 | 00:00:00 | | 2000-08-29 | 488,45 | 4.752.549 | 493,81 | 481,66 | 483,56 | 00:00:00 | | 2000-08-30 | 474,83 | 6.113.502 | 494,29 | 469,51 | 488,45 | 00:00:00 | | 2000-08-31 | 486,50 | 11.344.852 | 492,34 | 472,36 | 486,50 | 00:00:00 | | 2000-09-01 | 485,53 | 7.857.132 | 493,80 | 481,64 | 486,50 | 00:00:00 | | 2000-09-04 | 489,42 | 2.762.291 | 498,18 | 486,50 | 491,37 | 00:00:00 | | 2000-09-05 | 482,61 | 3.999.065 | 492,86 | 474,35 | 488,45 | 00:00:00 | | 2000-09-06 | 477,75 | 4.232.651 | 494,29 | 471,91 | 478,14 | 00:00:00 | | 2000-09-07 | 465,58 | 8.954.446 | 480,18 | 453,91 | 453,91 | 00:00:00 | | 2000-09-08 | 434,45 | 14.841.765 | 469,96 | 427,88 | 469,96 | 00:00:00 | | 2000-09-11 | 433,47 | 8.697.604 | 437,85 | 424,23 | 432,50 | 00:00:00 | | 2000-09-12 | 441,26 | 9.251.228 | 446,37 | 426,66 | 437,85 | 00:00:00 | | 2000-09-13 | 464,61 | 33.712.188 | 475,80 | 411,10 | 423,26 | 00:00:00 | | 2000-09-14 | 452,45 | 15.978.765 | 467,04 | 443,20 | 467,04 | 00:00:00 | | 2000-09-15 | 433,96 | 14.601.128 | 453,94 | 433,96 | 451,95 | 00:00:00 | | 2000-09-18 | 433,23 | 4.994.313 | 442,23 | 432,02 | 437,11 | 00:00:00 | | 2000-09-19 | 424,23 | 11.815.131 | 436,19 | 418,39 | 432,96 | 00:00:00 | | 2000-09-20 | 415,96 | 4.286.058 | 433,72 | 413,28 | 424,23 | 00:00:00 | | 2000-09-21 | 406,72 | 6.529.061 | 417,40 | 400,88 | 417,40 | 00:00:00 | | 2000-09-22 | 413,77 | 6.651.346 | 418,39 | 400,88 | 406,72 | 00:00:00 | | 2000-09-25 | 460,23 | 37.310.778 | 460,23 | 428,12 | 460,23 | 00:00:00 | | 2000-09-26 | 437,85 | 15.245.061 | 458,31 | 423,28 | 458,31 | 00:00:00 | | 2000-09-27 | 432,99 | 35.020.868 | 447,58 | 426,18 | 435,91 | 00:00:00 | | 2000-09-28 | 435,66 | 27.174.701 | 445,64 | 431,04 | 432,99 | 00:00:00 | | 2000-09-29 | 430,07 | 2.337.503 | 446,82 | 422,29 | 446,82 | 00:00:00 | | 2000-10-02 | 423,50 | 14.555.642 | 440,29 | 422,29 | 430,07 | 00:00:00 | | 2000-10-03 | 427,64 | 23.610.256 | 431,29 | 420,83 | 420,83 | 00:00:00 | | 2000-10-04 | 416,45 | 63.432.388 | 424,71 | 414,50 | 424,71 | 00:00:00 | | 2000-10-05 | 420,34 | 3.998.048 | 425,18 | 414,50 | 421,29 | 00:00:00 | | 2000-10-06 | 414,01 | 4.833.341 | 428,12 | 401,37 | 415,47 | 00:00:00 | | 2000-10-09 | 412,56 | 2.594.251 | 421,10 | 407,90 | 418,92 | 00:00:00 | | 2000-10-10 | 406,23 | 14.079.703 | 410,12 | 389,20 | 407,69 | 00:00:00 | | 2000-10-11 | 384,34 | 10.987.084 | 408,87 | 371,69 | 401,85 | 00:00:00 | | 2000-10-12 | 358,07 | 11.219.696 | 394,52 | 349,33 | 384,74 | 00:00:00 | | 2000-10-13 | 353,20 | 17.979.757 | 360,01 | 333,74 | 359,04 | 00:00:00 | | 2000-10-16 | 360,01 | 3.347.949 | 366,80 | 354,65 | 361,96 | 00:00:00 | | 2000-10-17 | 363,66 | 4.709.465 | 373,63 | 356,12 | 373,63 | 00:00:00 | | 2000-10-18 | 348,34 | 5.166.481 | 364,90 | 341,26 | 359,87 | 00:00:00 | | 2000-10-19 | 360,01 | 8.263.870 | 373,63 | 344,87 | 344,87 | 00:00:00 | | 2000-10-20 | 364,88 | 1.875.812 | 376,55 | 360,99 | 376,55 | 00:00:00 | | 2000-10-23 | 357,09 | 5.091.456 | 368,77 | 352,47 | 368,77 | 00:00:00 | | 2000-10-24 | 344,20 | 8.271.195 | 362,93 | 334,71 | 362,45 | 00:00:00 | | 2000-10-25 | 350,28 | 5.678.294 | 357,59 | 340,55 | 352,23 | 00:00:00 | | 2000-10-26 | 356,12 | 6.056.469 | 361,01 | 345,44 | 350,28 | 00:00:00 | | 2000-10-27 | 368,53 | 5.346.502 | 373,63 | 355,39 | 357,09 | 00:00:00 | | 2000-10-30 | 381,18 | 3.118.940 | 386,77 | 370,96 | 370,96 | 00:00:00 | | 2000-10-31 | 400,88 | 10.682.725 | 404,77 | 381,13 | 381,13 | 00:00:00 | | 2000-11-01 | 395,28 | 4.590.619 | 404,77 | 395,28 | 400,88 | 00:00:00 | | 2000-11-02 | 397,23 | 3.915.217 | 399,91 | 391,39 | 397,96 | 00:00:00 | | 2000-11-03 | 409,88 | 3.978.032 | 418,39 | 392,61 | 394,07 | 00:00:00 | | 2000-11-06 | 408,66 | 2.781.328 | 413,50 | 399,64 | 413,50 | 00:00:00 | | 2000-11-07 | 401,37 | 5.898.262 | 410,61 | 395,04 | 408,66 | 00:00:00 | | 2000-11-08 | 397,47 | 4.113.254 | 408,66 | 393,82 | 402,26 | 00:00:00 | | 2000-11-09 | 420,34 | 7.000.796 | 431,54 | 415,50 | 420,34 | 00:00:00 | | 2000-11-10 | 429,10 | 8.924.859 | 432,74 | 408,66 | 408,66 | 00:00:00 | | 2000-11-13 | 410,12 | 1.794.428 | 432,99 | 400,88 | 432,02 | 00:00:00 | | 2000-11-14 | 422,04 | 4.212.733 | 422,04 | 408,66 | 409,51 | 00:00:00 | | 2000-11-15 | 406,72 | 7.881.817 | 422,05 | 400,88 | 413,69 | 00:00:00 | | 2000-11-16 | 409,15 | 4.106.646 | 418,15 | 403,31 | 410,61 | 00:00:00 | | 2000-11-17 | 404,28 | 4.532.928 | 423,26 | 395,04 | 423,26 | 00:00:00 | | 2000-11-20 | 406,72 | 5.979.042 | 407,24 | 385,31 | 404,30 | 00:00:00 | | 2000-11-21 | 418,39 | 9.027.412 | 418,39 | 396,99 | 403,82 | 00:00:00 | | 2000-11-22 | 411,58 | 3.593.034 | 430,80 | 409,64 | 430,80 | 00:00:00 | | 2000-11-23 | 413,53 | 1.683.746 | 415,72 | 408,66 | 411,58 | 00:00:00 | | 2000-11-24 | 417,66 | 3.381.174 | 422,77 | 416,69 | 421,07 | 00:00:00 | | 2000-11-27 | 436,39 | 4.322.090 | 439,56 | 406,72 | 406,72 | 00:00:00 | | 2000-11-28 | 435,91 | 3.728.472 | 439,32 | 416,45 | 429,17 | 00:00:00 | | 2000-11-29 | 431,04 | 5.297.288 | 441,50 | 421,56 | 434,69 | 00:00:00 | | 2000-11-30 | 447,58 | 4.498.308 | 448,53 | 427,17 | 427,17 | 00:00:00 | | 2000-12-01 | 442,96 | 6.388.932 | 456,83 | 432,99 | 447,58 | 00:00:00 | | 2000-12-04 | 437,85 | 3.115.182 | 447,58 | 433,96 | 443,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
