|
 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 | | 2001-11-05 | 300,32 | 11.648.790 | 306,36 | 290,82 | 291,51 | 00:00:00 | | 2001-11-06 | 302,91 | 16.102.574 | 304,63 | 299,63 | 300,32 | 00:00:00 | | 2001-11-07 | 306,14 | 9.201.046 | 308,95 | 300,96 | 303,34 | 00:00:00 | | 2001-11-08 | 321,68 | 9.647.399 | 322,54 | 303,98 | 303,98 | 00:00:00 | | 2001-11-09 | 310,67 | 4.705.304 | 321,72 | 310,67 | 321,72 | 00:00:00 | | 2001-11-12 | 308,95 | 2.067.645 | 314,56 | 300,58 | 312,23 | 00:00:00 | | 2001-11-13 | 315,20 | 7.736.292 | 319,30 | 302,91 | 302,91 | 00:00:00 | | 2001-11-14 | 324,26 | 6.467.552 | 330,52 | 314,34 | 314,34 | 00:00:00 | | 2001-11-15 | 333,11 | 9.609.272 | 333,11 | 320,86 | 324,31 | 00:00:00 | | 2001-11-16 | 324,26 | 6.891.937 | 333,11 | 319,30 | 325,93 | 00:00:00 | | 2001-11-19 | 329,44 | 5.235.020 | 342,82 | 324,48 | 327,93 | 00:00:00 | | 2001-11-20 | 335,00 | 14.273.123 | 344,33 | 324,70 | 336,56 | 00:00:00 | | 2001-11-21 | 331,17 | 5.845.892 | 334,62 | 321,03 | 324,70 | 00:00:00 | | 2001-11-22 | 337,42 | 6.336.319 | 341,74 | 326,90 | 328,36 | 00:00:00 | | 2001-11-23 | 341,52 | 5.357.592 | 343,47 | 333,54 | 334,84 | 00:00:00 | | 2001-11-26 | 343,47 | 3.903.393 | 345,19 | 340,01 | 345,19 | 00:00:00 | | 2001-11-27 | 355,12 | 26.501.183 | 360,72 | 342,60 | 343,47 | 00:00:00 | | 2001-11-28 | 343,90 | 16.178.203 | 358,14 | 338,29 | 358,14 | 00:00:00 | | 2001-11-29 | 341,52 | 7.014.445 | 348,03 | 336,99 | 344,33 | 00:00:00 | | 2001-11-30 | 345,19 | 13.939.882 | 349,51 | 340,88 | 344,85 | 00:00:00 | | 2001-12-03 | 337,64 | 7.305.260 | 346,05 | 337,64 | 344,33 | 00:00:00 | | 2001-12-04 | 335,27 | 8.995.483 | 344,76 | 328,36 | 341,48 | 00:00:00 | | 2001-12-05 | 329,23 | 14.990.847 | 336,39 | 326,21 | 334,84 | 00:00:00 | | 2001-12-06 | 340,88 | 12.110.885 | 341,74 | 324,48 | 324,48 | 00:00:00 | | 2001-12-07 | 338,50 | 5.795.853 | 345,19 | 333,54 | 345,19 | 00:00:00 | | 2001-12-10 | 325,99 | 3.366.755 | 340,66 | 325,99 | 340,66 | 00:00:00 | | 2001-12-11 | 338,07 | 9.830.858 | 342,39 | 321,24 | 321,24 | 00:00:00 | | 2001-12-12 | 327,93 | 7.178.352 | 339,93 | 324,48 | 338,29 | 00:00:00 | | 2001-12-13 | 315,85 | 2.117.942 | 340,88 | 315,85 | 340,88 | 00:00:00 | | 2001-12-14 | 329,44 | 6.031.136 | 330,74 | 314,12 | 314,99 | 00:00:00 | | 2001-12-17 | 330,74 | 6.845.114 | 336,56 | 324,91 | 336,56 | 00:00:00 | | 2001-12-18 | 323,83 | 14.929.150 | 335,05 | 323,83 | 329,66 | 00:00:00 | | 2001-12-19 | 325,56 | 8.434.300 | 331,51 | 323,62 | 328,55 | 00:00:00 | | 2001-12-20 | 328,79 | 8.990.359 | 332,33 | 325,26 | 327,76 | 00:00:00 | | 2001-12-21 | 342,17 | 4.872.041 | 342,43 | 315,25 | 315,25 | 00:00:00 | | 2001-12-24 | 338,50 | 408.442 | 344,33 | 334,62 | 344,33 | 00:00:00 | | 2001-12-25 | 338,50 | 0 | 338,50 | 338,50 | 338,50 | 00:00:00 | | 2001-12-26 | 338,50 | 0 | 338,50 | 338,50 | 338,50 | 00:00:00 | | 2001-12-27 | 338,93 | 1.248.896 | 339,15 | 327,93 | 337,21 | 00:00:00 | | 2001-12-28 | 339,15 | 1.563.790 | 339,32 | 333,02 | 333,02 | 00:00:00 | | 2001-12-31 | 346,05 | 340.947 | 352,96 | 334,06 | 352,53 | 00:00:00 | | 2002-01-01 | 346,05 | 0 | 346,05 | 346,05 | 346,05 | 00:00:00 | | 2002-01-02 | 344,98 | 5.598.445 | 393,52 | 336,13 | 343,83 | 00:00:00 | | 2002-01-03 | 353,82 | 3.478.376 | 353,82 | 343,47 | 346,92 | 00:00:00 | | 2002-01-04 | 360,29 | 8.172.820 | 365,04 | 352,96 | 353,39 | 00:00:00 | | 2002-01-07 | 359,65 | 12.919.320 | 364,18 | 355,32 | 361,14 | 00:00:00 | | 2002-01-08 | 355,12 | 8.530.577 | 366,25 | 352,53 | 359,86 | 00:00:00 | | 2002-01-09 | 345,19 | 4.938.835 | 353,82 | 339,15 | 353,82 | 00:00:00 | | 2002-01-10 | 345,19 | 3.762.967 | 348,64 | 339,84 | 344,16 | 00:00:00 | | 2002-01-11 | 353,82 | 5.263.653 | 354,25 | 342,00 | 349,51 | 00:00:00 | | 2002-01-14 | 345,62 | 10.197.258 | 355,81 | 343,47 | 355,81 | 00:00:00 | | 2002-01-15 | 351,23 | 5.731.966 | 352,96 | 341,74 | 352,96 | 00:00:00 | | 2002-01-16 | 343,47 | 6.728.504 | 358,39 | 339,84 | 358,39 | 00:00:00 | | 2002-01-17 | 349,51 | 11.542.143 | 354,68 | 340,01 | 345,19 | 00:00:00 | | 2002-01-18 | 345,19 | 8.406.826 | 355,12 | 344,59 | 349,42 | 00:00:00 | | 2002-01-21 | 353,39 | 6.586.057 | 354,25 | 345,19 | 346,92 | 00:00:00 | | 2002-01-22 | 343,03 | 10.762.695 | 353,82 | 343,03 | 346,92 | 00:00:00 | | 2002-01-23 | 341,31 | 10.926.256 | 348,64 | 339,41 | 346,57 | 00:00:00 | | 2002-01-24 | 344,98 | 9.251.329 | 346,05 | 339,80 | 341,09 | 00:00:00 | | 2002-01-25 | 337,86 | 13.936.938 | 344,33 | 334,40 | 342,60 | 00:00:00 | | 2002-01-28 | 339,37 | 6.247.048 | 340,88 | 336,35 | 339,80 | 00:00:00 | | 2002-01-29 | 339,58 | 10.440.637 | 346,92 | 337,94 | 337,94 | 00:00:00 | | 2002-01-30 | 336,56 | 11.016.535 | 346,92 | 333,11 | 346,92 | 00:00:00 | | 2002-01-31 | 339,80 | 17.524.366 | 349,51 | 336,13 | 343,25 | 00:00:00 | | 2002-02-01 | 334,84 | 7.903.541 | 343,29 | 334,84 | 343,29 | 00:00:00 | | 2002-02-04 | 329,44 | 4.089.697 | 339,80 | 329,01 | 338,13 | 00:00:00 | | 2002-02-05 | 321,03 | 18.078.910 | 330,87 | 317,83 | 330,87 | 00:00:00 | | 2002-02-06 | 316,93 | 8.192.539 | 324,48 | 315,50 | 323,40 | 00:00:00 | | 2002-02-07 | 318,44 | 11.665.496 | 321,46 | 311,54 | 321,46 | 00:00:00 | | 2002-02-08 | 321,03 | 5.344.393 | 321,89 | 302,04 | 302,04 | 00:00:00 | | 2002-02-11 | 324,48 | 6.647.631 | 327,50 | 315,85 | 321,03 | 00:00:00 | | 2002-02-12 | 325,56 | 8.298.676 | 328,79 | 316,71 | 321,85 | 00:00:00 | | 2002-02-13 | 325,34 | 7.386.927 | 329,48 | 320,60 | 327,76 | 00:00:00 | | 2002-02-14 | 332,25 | 2.024.500 | 333,97 | 332,16 | 332,25 | 00:00:00 | | 2002-02-15 | 328,58 | 9.494.965 | 333,97 | 327,50 | 332,36 | 00:00:00 | | 2002-02-18 | 327,93 | 5.688.822 | 332,68 | 327,07 | 330,43 | 00:00:00 | | 2002-02-19 | 325,34 | 8.361.711 | 332,07 | 322,75 | 322,75 | 00:00:00 | | 2002-02-20 | 322,32 | 7.660.768 | 329,92 | 321,89 | 323,44 | 00:00:00 | | 2002-02-21 | 323,40 | 5.781.582 | 334,40 | 318,96 | 322,32 | 00:00:00 | | 2002-02-22 | 317,79 | 4.841.815 | 326,21 | 312,18 | 322,75 | 00:00:00 | | 2002-02-25 | 318,44 | 7.895.000 | 323,27 | 316,54 | 317,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
