|
 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 | | 2001-03-26 | 418,44 | 3.654.895 | 425,28 | 400,40 | 418,63 | 00:00:00 | | 2001-03-27 | 429,83 | 11.107.320 | 434,77 | 414,83 | 415,78 | 00:00:00 | | 2001-03-28 | 430,50 | 10.362.349 | 432,87 | 424,33 | 427,17 | 00:00:00 | | 2001-03-29 | 433,82 | 5.001.386 | 446,16 | 422,90 | 432,68 | 00:00:00 | | 2001-03-30 | 431,92 | 31.183.912 | 447,87 | 430,50 | 444,26 | 00:00:00 | | 2001-04-02 | 434,10 | 35.815.433 | 439,13 | 419,58 | 431,92 | 00:00:00 | | 2001-04-03 | 434,29 | 25.797.466 | 438,85 | 427,46 | 430,59 | 00:00:00 | | 2001-04-04 | 416,07 | 5.644.489 | 433,82 | 405,34 | 432,87 | 00:00:00 | | 2001-04-05 | 423,38 | 20.139.369 | 442,36 | 404,39 | 442,36 | 00:00:00 | | 2001-04-06 | 421,95 | 4.239.169 | 436,67 | 421,95 | 426,60 | 00:00:00 | | 2001-04-09 | 422,43 | 28.920.490 | 431,92 | 415,78 | 422,43 | 00:00:00 | | 2001-04-10 | 422,71 | 63.235.678 | 433,82 | 422,43 | 422,43 | 00:00:00 | | 2001-04-11 | 436,67 | 37.717.901 | 443,12 | 402,49 | 402,49 | 00:00:00 | | 2001-04-12 | 430,97 | 3.812.182 | 442,17 | 423,85 | 436,38 | 00:00:00 | | 2001-04-13 | 570,74 | 0 | 570,74 | 570,74 | 570,74 | 00:00:00 | | 2001-04-16 | 570,74 | 0 | 570,74 | 570,74 | 570,74 | 00:00:00 | | 2001-04-17 | 434,29 | 2.716.644 | 435,72 | 424,14 | 434,29 | 00:00:00 | | 2001-04-18 | 439,51 | 8.123.262 | 452,80 | 431,73 | 431,73 | 00:00:00 | | 2001-04-19 | 445,21 | 6.262.639 | 448,53 | 423,19 | 436,67 | 00:00:00 | | 2001-04-20 | 445,97 | 3.769.950 | 448,06 | 437,62 | 444,26 | 00:00:00 | | 2001-04-23 | 437,62 | 9.635.346 | 449,01 | 430,02 | 443,31 | 00:00:00 | | 2001-04-24 | 438,09 | 7.569.310 | 449,01 | 432,87 | 437,24 | 00:00:00 | | 2001-04-25 | 429,55 | 8.956.456 | 438,09 | 423,38 | 437,62 | 00:00:00 | | 2001-04-26 | 423,85 | 12.954.483 | 432,87 | 418,92 | 428,88 | 00:00:00 | | 2001-04-27 | 429,83 | 7.185.765 | 434,58 | 420,05 | 423,19 | 00:00:00 | | 2001-04-30 | 427,17 | 10.991.051 | 443,60 | 420,53 | 428,41 | 00:00:00 | | 2001-05-01 | 424,33 | 3.229.308 | 431,92 | 408,19 | 427,17 | 00:00:00 | | 2001-05-02 | 420,53 | 8.746.526 | 436,95 | 413,41 | 424,33 | 00:00:00 | | 2001-05-03 | 414,64 | 8.791.090 | 427,17 | 408,95 | 421,95 | 00:00:00 | | 2001-05-04 | 419,11 | 5.739.617 | 422,90 | 413,88 | 415,78 | 00:00:00 | | 2001-05-07 | 554,40 | 0 | 554,40 | 554,40 | 554,40 | 00:00:00 | | 2001-05-08 | 425,28 | 9.906.213 | 433,63 | 410,37 | 415,88 | 00:00:00 | | 2001-05-09 | 420,05 | 5.231.791 | 431,45 | 416,73 | 417,49 | 00:00:00 | | 2001-05-10 | 424,33 | 5.207.025 | 427,46 | 417,68 | 427,46 | 00:00:00 | | 2001-05-11 | 421,00 | 5.043.228 | 438,57 | 416,73 | 438,57 | 00:00:00 | | 2001-05-14 | 415,59 | 3.125.210 | 425,75 | 415,59 | 421,95 | 00:00:00 | | 2001-05-15 | 406,29 | 11.103.288 | 421,48 | 405,34 | 421,48 | 00:00:00 | | 2001-05-16 | 401,54 | 8.797.156 | 410,37 | 393,00 | 406,29 | 00:00:00 | | 2001-05-17 | 399,64 | 10.900.488 | 416,73 | 392,81 | 406,57 | 00:00:00 | | 2001-05-18 | 414,17 | 10.526.477 | 422,43 | 399,64 | 399,64 | 00:00:00 | | 2001-05-21 | 416,07 | 5.794.213 | 437,62 | 410,56 | 437,62 | 00:00:00 | | 2001-05-22 | 419,11 | 8.289.654 | 424,14 | 415,31 | 415,78 | 00:00:00 | | 2001-05-23 | 422,24 | 16.205.724 | 435,72 | 419,58 | 419,58 | 00:00:00 | | 2001-05-24 | 422,90 | 6.501.699 | 428,88 | 421,48 | 428,79 | 00:00:00 | | 2001-05-25 | 423,85 | 9.612.462 | 440,46 | 413,41 | 422,43 | 00:00:00 | | 2001-05-28 | 561,31 | 0 | 561,31 | 561,31 | 561,31 | 00:00:00 | | 2001-05-29 | 427,17 | 8.281.668 | 432,68 | 420,15 | 423,85 | 00:00:00 | | 2001-05-30 | 417,49 | 10.280.262 | 435,05 | 416,73 | 432,87 | 00:00:00 | | 2001-05-31 | 422,43 | 12.014.937 | 436,67 | 412,93 | 414,83 | 00:00:00 | | 2001-06-01 | 422,43 | 5.372.129 | 431,45 | 420,05 | 424,90 | 00:00:00 | | 2001-06-04 | 429,83 | 6.295.074 | 431,45 | 422,43 | 422,43 | 00:00:00 | | 2001-06-05 | 425,75 | 4.060.131 | 433,34 | 419,39 | 429,07 | 00:00:00 | | 2001-06-06 | 419,11 | 12.259.809 | 428,88 | 415,31 | 425,94 | 00:00:00 | | 2001-06-07 | 422,90 | 8.594.862 | 422,90 | 414,36 | 417,68 | 00:00:00 | | 2001-06-08 | 419,86 | 5.406.022 | 421,48 | 414,83 | 418,44 | 00:00:00 | | 2001-06-11 | 412,46 | 5.368.360 | 420,34 | 412,46 | 419,58 | 00:00:00 | | 2001-06-12 | 408,19 | 5.111.557 | 413,88 | 405,15 | 412,27 | 00:00:00 | | 2001-06-13 | 407,05 | 4.315.247 | 412,08 | 403,73 | 408,19 | 00:00:00 | | 2001-06-14 | 397,27 | 4.516.751 | 411,99 | 396,80 | 406,29 | 00:00:00 | | 2001-06-15 | 365,28 | 23.127.534 | 405,82 | 360,72 | 405,82 | 00:00:00 | | 2001-06-18 | 355,03 | 11.425.736 | 369,08 | 351,71 | 365,47 | 00:00:00 | | 2001-06-19 | 372,88 | 13.720.526 | 375,91 | 355,03 | 357,12 | 00:00:00 | | 2001-06-20 | 369,55 | 12.798.069 | 387,30 | 361,67 | 387,30 | 00:00:00 | | 2001-06-21 | 371,17 | 4.065.950 | 376,67 | 364,52 | 370,60 | 00:00:00 | | 2001-06-22 | 381,13 | 6.450.699 | 381,13 | 369,74 | 372,59 | 00:00:00 | | 2001-06-25 | 381,61 | 8.929.730 | 388,25 | 379,71 | 379,71 | 00:00:00 | | 2001-06-26 | 377,81 | 5.036.126 | 387,78 | 373,82 | 383,51 | 00:00:00 | | 2001-06-27 | 379,71 | 8.101.947 | 380,66 | 373,07 | 376,39 | 00:00:00 | | 2001-06-28 | 374,30 | 10.010.396 | 384,46 | 371,93 | 379,71 | 00:00:00 | | 2001-06-29 | 365,28 | 6.581.792 | 377,81 | 364,52 | 372,12 | 00:00:00 | | 2001-07-02 | 362,43 | 16.618.753 | 370,22 | 360,25 | 365,28 | 00:00:00 | | 2001-07-03 | 361,67 | 28.945.465 | 381,61 | 352,18 | 355,98 | 00:00:00 | | 2001-07-04 | 358,16 | 6.362.168 | 363,57 | 356,93 | 363,57 | 00:00:00 | | 2001-07-05 | 360,06 | 7.777.942 | 361,67 | 357,88 | 359,78 | 00:00:00 | | 2001-07-06 | 372,40 | 26.446.311 | 375,91 | 362,62 | 362,62 | 00:00:00 | | 2001-07-09 | 372,12 | 14.823.940 | 385,88 | 369,74 | 374,20 | 00:00:00 | | 2001-07-10 | 379,71 | 9.627.732 | 387,59 | 371,45 | 373,73 | 00:00:00 | | 2001-07-11 | 386,17 | 10.383.131 | 390,63 | 376,86 | 383,98 | 00:00:00 | | 2001-07-12 | 385,88 | 7.114.144 | 388,25 | 381,61 | 385,69 | 00:00:00 | | 2001-07-13 | 383,03 | 5.674.836 | 388,06 | 379,99 | 387,30 | 00:00:00 | | 2001-07-16 | 386,64 | 4.684.630 | 387,30 | 379,24 | 383,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
