|
 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 | | 2001-07-16 | 386,64 | 4.684.630 | 387,30 | 379,24 | 383,51 | 00:00:00 | | 2001-07-17 | 386,36 | 6.542.173 | 387,30 | 382,08 | 386,64 | 00:00:00 | | 2001-07-18 | 393,95 | 8.569.624 | 398,70 | 384,84 | 384,84 | 00:00:00 | | 2001-07-19 | 383,51 | 12.154.409 | 400,59 | 375,72 | 393,95 | 00:00:00 | | 2001-07-20 | 379,71 | 12.356.587 | 385,41 | 372,12 | 379,33 | 00:00:00 | | 2001-07-23 | 382,37 | 5.497.784 | 384,46 | 377,81 | 377,81 | 00:00:00 | | 2001-07-24 | 376,67 | 5.643.297 | 393,95 | 373,54 | 393,95 | 00:00:00 | | 2001-07-25 | 369,74 | 3.872.497 | 380,66 | 364,05 | 378,76 | 00:00:00 | | 2001-07-26 | 367,65 | 1.781.231 | 371,45 | 365,00 | 369,55 | 00:00:00 | | 2001-07-27 | 368,79 | 7.502.615 | 372,40 | 356,93 | 366,23 | 00:00:00 | | 2001-07-30 | 379,71 | 15.307.149 | 382,37 | 365,47 | 366,33 | 00:00:00 | | 2001-07-31 | 379,24 | 7.503.769 | 379,71 | 371,93 | 379,71 | 00:00:00 | | 2001-08-01 | 361,96 | 21.322.011 | 378,95 | 356,93 | 378,76 | 00:00:00 | | 2001-08-02 | 355,03 | 31.980.596 | 365,47 | 344,59 | 365,47 | 00:00:00 | | 2001-08-03 | 366,89 | 12.378.218 | 370,22 | 356,26 | 358,45 | 00:00:00 | | 2001-08-06 | 365,47 | 5.896.946 | 376,39 | 363,19 | 364,71 | 00:00:00 | | 2001-08-07 | 357,21 | 12.197.175 | 358,45 | 356,45 | 357,21 | 00:00:00 | | 2001-08-08 | 356,74 | 8.057.346 | 360,72 | 354,08 | 358,83 | 00:00:00 | | 2001-08-09 | 351,71 | 3.419.390 | 360,53 | 351,14 | 352,18 | 00:00:00 | | 2001-08-10 | 351,23 | 6.834.266 | 357,21 | 345,82 | 357,21 | 00:00:00 | | 2001-08-13 | 354,55 | 6.238.946 | 355,98 | 346,49 | 352,56 | 00:00:00 | | 2001-08-14 | 354,55 | 5.005.679 | 359,78 | 353,13 | 355,03 | 00:00:00 | | 2001-08-15 | 355,03 | 3.786.447 | 357,02 | 352,66 | 357,02 | 00:00:00 | | 2001-08-16 | 347,91 | 4.495.417 | 357,40 | 347,91 | 354,08 | 00:00:00 | | 2001-08-17 | 355,98 | 3.903.045 | 355,98 | 335,09 | 351,99 | 00:00:00 | | 2001-08-20 | 346,01 | 8.261.806 | 364,05 | 341,55 | 345,35 | 00:00:00 | | 2001-08-21 | 345,82 | 4.349.661 | 350,28 | 344,59 | 348,38 | 00:00:00 | | 2001-08-22 | 352,18 | 11.990.022 | 357,69 | 339,84 | 343,92 | 00:00:00 | | 2001-08-23 | 348,19 | 3.677.121 | 356,26 | 346,49 | 352,18 | 00:00:00 | | 2001-08-24 | 348,38 | 10.126.920 | 359,11 | 346,49 | 347,72 | 00:00:00 | | 2001-08-27 | 461,37 | 0 | 461,37 | 461,37 | 461,37 | 00:00:00 | | 2001-08-28 | 324,48 | 6.049.482 | 332,25 | 321,89 | 325,34 | 00:00:00 | | 2001-08-29 | 323,62 | 5.516.291 | 326,21 | 320,16 | 325,77 | 00:00:00 | | 2001-08-30 | 321,89 | 7.888.511 | 326,21 | 319,30 | 319,30 | 00:00:00 | | 2001-08-31 | 321,68 | 4.616.107 | 325,47 | 314,77 | 321,89 | 00:00:00 | | 2001-09-03 | 315,20 | 5.729.585 | 324,70 | 313,48 | 322,32 | 00:00:00 | | 2001-09-04 | 306,36 | 16.875.359 | 317,40 | 304,63 | 313,26 | 00:00:00 | | 2001-09-05 | 295,79 | 16.960.486 | 308,08 | 289,10 | 306,36 | 00:00:00 | | 2001-09-06 | 276,15 | 20.380.345 | 302,04 | 273,56 | 293,41 | 00:00:00 | | 2001-09-07 | 283,92 | 14.027.125 | 286,51 | 271,84 | 271,84 | 00:00:00 | | 2001-09-10 | 278,74 | 20.238.619 | 288,93 | 274,86 | 283,83 | 00:00:00 | | 2001-09-11 | 248,11 | 14.791.062 | 284,35 | 246,81 | 282,19 | 00:00:00 | | 2001-09-12 | 254,58 | 8.780.942 | 254,58 | 228,69 | 235,59 | 00:00:00 | | 2001-09-13 | 255,01 | 12.516.549 | 262,60 | 241,63 | 250,26 | 00:00:00 | | 2001-09-14 | 243,79 | 9.183.031 | 259,15 | 238,18 | 255,01 | 00:00:00 | | 2001-09-17 | 241,63 | 10.098.893 | 241,63 | 226,10 | 240,77 | 00:00:00 | | 2001-09-18 | 244,22 | 18.219.116 | 247,67 | 232,14 | 232,14 | 00:00:00 | | 2001-09-19 | 237,32 | 13.635.421 | 246,64 | 233,00 | 246,64 | 00:00:00 | | 2001-09-20 | 241,63 | 32.053.500 | 242,07 | 234,30 | 239,05 | 00:00:00 | | 2001-09-21 | 238,18 | 17.810.476 | 241,89 | 214,02 | 241,63 | 00:00:00 | | 2001-09-24 | 245,95 | 10.955.823 | 250,09 | 233,87 | 245,95 | 00:00:00 | | 2001-09-25 | 245,95 | 12.564.380 | 246,21 | 233,44 | 246,21 | 00:00:00 | | 2001-09-26 | 239,91 | 12.554.622 | 253,11 | 239,91 | 243,79 | 00:00:00 | | 2001-09-27 | 258,89 | 39.845.981 | 261,91 | 233,26 | 233,26 | 00:00:00 | | 2001-09-28 | 267,52 | 9.440.517 | 280,47 | 251,99 | 263,21 | 00:00:00 | | 2001-10-01 | 254,58 | 6.096.292 | 271,84 | 254,58 | 269,08 | 00:00:00 | | 2001-10-02 | 267,95 | 16.820.078 | 267,95 | 256,99 | 256,99 | 00:00:00 | | 2001-10-03 | 277,66 | 11.873.968 | 280,04 | 267,52 | 271,84 | 00:00:00 | | 2001-10-04 | 290,82 | 9.822.006 | 290,82 | 278,57 | 279,43 | 00:00:00 | | 2001-10-05 | 284,78 | 8.837.365 | 297,73 | 280,47 | 295,14 | 00:00:00 | | 2001-10-08 | 289,74 | 6.612.877 | 292,12 | 280,47 | 280,47 | 00:00:00 | | 2001-10-09 | 294,06 | 7.682.791 | 305,06 | 289,10 | 289,10 | 00:00:00 | | 2001-10-10 | 305,71 | 8.271.143 | 311,54 | 295,35 | 297,30 | 00:00:00 | | 2001-10-11 | 308,08 | 10.920.310 | 319,30 | 302,04 | 305,93 | 00:00:00 | | 2001-10-12 | 310,89 | 8.225.370 | 314,56 | 302,47 | 308,95 | 00:00:00 | | 2001-10-15 | 292,12 | 8.462.050 | 305,75 | 291,69 | 305,75 | 00:00:00 | | 2001-10-16 | 292,98 | 11.041.812 | 303,77 | 289,53 | 292,12 | 00:00:00 | | 2001-10-17 | 296,86 | 12.312.947 | 302,04 | 289,10 | 296,26 | 00:00:00 | | 2001-10-18 | 293,63 | 10.964.885 | 299,45 | 290,82 | 294,81 | 00:00:00 | | 2001-10-19 | 286,51 | 10.013.808 | 295,57 | 286,51 | 292,81 | 00:00:00 | | 2001-10-22 | 291,69 | 14.236.726 | 294,28 | 280,73 | 289,36 | 00:00:00 | | 2001-10-23 | 289,10 | 20.698.189 | 294,28 | 281,76 | 292,03 | 00:00:00 | | 2001-10-24 | 297,30 | 15.085.392 | 305,49 | 285,56 | 289,10 | 00:00:00 | | 2001-10-25 | 295,35 | 5.680.940 | 303,77 | 290,18 | 300,95 | 00:00:00 | | 2001-10-26 | 299,88 | 8.188.497 | 303,34 | 296,86 | 302,04 | 00:00:00 | | 2001-10-29 | 289,10 | 6.953.834 | 306,36 | 289,10 | 306,36 | 00:00:00 | | 2001-10-30 | 285,00 | 4.417.202 | 293,41 | 285,00 | 293,41 | 00:00:00 | | 2001-10-31 | 276,15 | 16.132.670 | 289,79 | 274,43 | 280,47 | 00:00:00 | | 2001-11-01 | 287,16 | 4.857.041 | 289,10 | 278,74 | 280,47 | 00:00:00 | | 2001-11-02 | 297,30 | 2.746.474 | 302,04 | 285,21 | 286,94 | 00:00:00 | | 2001-11-05 | 300,32 | 11.648.790 | 306,36 | 290,82 | 291,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
