|
 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 | | 2018-09-18 | 263,60 | 11.779.818 | 266,90 | 262,30 | 266,20 | 00:00:00 | | 2018-09-19 | 247,00 | 42.698.013 | 257,30 | 241,70 | 253,00 | 00:00:00 | | 2018-09-20 | 242,70 | 18.558.336 | 246,20 | 241,40 | 245,50 | 00:00:00 | | 2018-09-21 | 256,30 | 23.062.565 | 257,10 | 244,00 | 244,50 | 00:00:00 | | 2018-09-24 | 255,40 | 17.062.736 | 257,00 | 250,20 | 254,10 | 00:00:00 | | 2018-09-25 | 255,00 | 9.501.529 | 256,70 | 253,30 | 255,40 | 00:00:00 | | 2018-09-26 | 259,30 | 8.556.044 | 260,30 | 256,30 | 257,00 | 00:00:00 | | 2018-09-27 | 261,10 | 4.684.759 | 261,99 | 257,00 | 259,00 | 00:00:00 | | 2018-09-28 | 258,00 | 12.085.681 | 264,20 | 257,70 | 262,60 | 00:00:00 | | 2018-10-01 | 255,70 | 11.246.495 | 259,90 | 254,50 | 257,10 | 00:00:00 | | 2018-10-02 | 253,60 | 6.878.819 | 258,20 | 253,00 | 256,90 | 00:00:00 | | 2018-10-03 | 261,20 | 16.629.908 | 261,20 | 254,10 | 254,30 | 00:00:00 | | 2018-10-04 | 255,90 | 17.618.209 | 262,60 | 255,90 | 261,80 | 00:00:00 | | 2018-10-05 | 249,90 | 13.477.003 | 256,70 | 243,60 | 256,70 | 00:00:00 | | 2018-10-08 | 249,80 | 9.475.096 | 252,20 | 248,10 | 249,50 | 00:00:00 | | 2018-10-09 | 251,90 | 10.277.169 | 253,00 | 247,20 | 249,30 | 00:00:00 | | 2018-10-10 | 261,10 | 20.230.063 | 263,20 | 252,50 | 252,60 | 00:00:00 | | 2018-10-11 | 257,50 | 5.000.840 | 260,20 | 252,60 | 259,70 | 00:00:00 | | 2018-10-12 | 254,40 | 13.873.467 | 259,30 | 252,30 | 253,40 | 00:00:00 | | 2018-10-15 | 252,50 | 6.573.567 | 252,80 | 249,60 | 252,30 | 00:00:00 | | 2018-10-16 | 252,80 | 11.527.279 | 252,80 | 248,20 | 251,70 | 00:00:00 | | 2018-10-17 | 251,30 | 16.339.262 | 254,50 | 250,60 | 252,80 | 00:00:00 | | 2018-10-18 | 248,40 | 42.719.629 | 254,50 | 247,70 | 251,70 | 00:00:00 | | 2018-10-19 | 241,80 | 4.451.047 | 248,20 | 241,30 | 247,50 | 00:00:00 | | 2018-10-22 | 243,30 | 4.080.299 | 246,00 | 242,10 | 242,10 | 00:00:00 | | 2018-10-23 | 241,60 | 1.851.970 | 244,60 | 238,10 | 242,80 | 00:00:00 | | 2018-10-24 | 243,50 | 5.042.886 | 247,90 | 242,60 | 243,00 | 00:00:00 | | 2018-10-25 | 244,60 | 8.678.243 | 245,70 | 239,80 | 242,30 | 00:00:00 | | 2018-10-26 | 243,20 | 10.886.777 | 244,40 | 237,50 | 242,80 | 00:00:00 | | 2018-10-29 | 249,90 | 6.183.820 | 251,00 | 242,50 | 242,90 | 00:00:00 | | 2018-10-30 | 250,90 | 5.774.573 | 252,40 | 248,20 | 251,50 | 00:00:00 | | 2018-10-31 | 254,70 | 8.627.835 | 256,80 | 252,00 | 252,20 | 00:00:00 | | 2018-11-01 | 262,30 | 12.110.381 | 264,00 | 251,60 | 254,20 | 00:00:00 | | 2018-11-02 | 263,00 | 8.122.464 | 267,60 | 261,60 | 264,40 | 00:00:00 | | 2018-11-05 | 254,50 | 7.676.855 | 262,20 | 251,40 | 260,10 | 00:00:00 | | 2018-11-06 | 251,30 | 6.327.423 | 253,30 | 247,70 | 251,80 | 00:00:00 | | 2018-11-07 | 252,90 | 5.458.393 | 255,30 | 251,20 | 252,20 | 00:00:00 | | 2018-11-08 | 256,80 | 7.285.220 | 257,70 | 250,30 | 252,50 | 00:00:00 | | 2018-11-09 | 255,10 | 8.753.047 | 255,90 | 252,30 | 255,70 | 00:00:00 | | 2018-11-12 | 245,00 | 1.689.603 | 257,70 | 244,30 | 257,40 | 00:00:00 | | 2018-11-13 | 245,60 | 9.637.312 | 246,50 | 238,60 | 241,00 | 00:00:00 | | 2018-11-16 | 246,60 | 337.718 | 247,10 | 244,80 | 246,10 | 00:00:00 | | 2018-11-19 | 245,00 | 8.358.976 | 249,90 | 242,70 | 242,70 | 00:00:00 | | 2018-11-20 | 246,30 | 10.742.517 | 248,40 | 241,70 | 243,80 | 00:00:00 | | 2018-11-21 | 238,80 | 18.005.182 | 243,20 | 232,00 | 239,00 | 00:00:00 | | 2018-11-22 | 236,50 | 18.125.843 | 236,50 | 228,70 | 231,20 | 00:00:00 | | 2018-11-23 | 233,50 | 595.222 | 236,60 | 230,00 | 231,70 | 00:00:00 | | 2018-11-26 | 248,70 | 4.400.424 | 249,60 | 243,00 | 243,70 | 00:00:00 | | 2018-11-27 | 253,80 | 8.658.217 | 255,00 | 244,60 | 246,80 | 00:00:00 | | 2018-11-28 | 254,00 | 10.008.203 | 255,80 | 250,70 | 251,30 | 00:00:00 | | 2018-11-29 | 257,60 | 8.968.344 | 259,30 | 253,00 | 254,60 | 00:00:00 | | 2018-11-30 | 250,00 | 19.352.051 | 259,50 | 249,30 | 257,00 | 00:00:00 | | 2018-12-03 | 243,00 | 12.429.220 | 255,30 | 242,30 | 252,80 | 00:00:00 | | 2018-12-04 | 239,38 | 2.737.071 | 244,10 | 238,50 | 241,90 | 00:00:00 | | | << < 61 > >> |
|
