|
 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 | | 2002-02-25 | 318,44 | 7.895.000 | 323,27 | 316,54 | 317,83 | 00:00:00 | | 2002-02-26 | 321,03 | 7.670.463 | 321,03 | 314,12 | 318,96 | 00:00:00 | | 2002-02-27 | 320,16 | 7.640.279 | 329,66 | 316,11 | 319,56 | 00:00:00 | | 2002-02-28 | 327,07 | 9.349.612 | 329,66 | 319,73 | 323,36 | 00:00:00 | | 2002-03-01 | 330,09 | 5.634.058 | 336,13 | 321,89 | 327,07 | 00:00:00 | | 2002-03-04 | 335,27 | 7.239.046 | 342,00 | 329,40 | 333,89 | 00:00:00 | | 2002-03-05 | 339,58 | 8.066.271 | 340,88 | 331,38 | 340,27 | 00:00:00 | | 2002-03-06 | 333,76 | 3.520.936 | 340,88 | 329,27 | 336,20 | 00:00:00 | | 2002-03-07 | 329,66 | 8.484.836 | 338,55 | 326,90 | 337,08 | 00:00:00 | | 2002-03-08 | 317,14 | 20.164.631 | 333,37 | 313,52 | 324,74 | 00:00:00 | | 2002-03-11 | 313,91 | 11.453.979 | 319,30 | 307,22 | 307,22 | 00:00:00 | | 2002-03-12 | 321,89 | 14.951.561 | 328,19 | 312,66 | 313,95 | 00:00:00 | | 2002-03-13 | 321,89 | 14.068.864 | 326,21 | 316,37 | 322,41 | 00:00:00 | | 2002-03-14 | 320,60 | 7.699.513 | 322,75 | 317,14 | 322,32 | 00:00:00 | | 2002-03-15 | 329,66 | 10.695.778 | 331,21 | 314,99 | 314,99 | 00:00:00 | | 2002-03-18 | 333,11 | 9.943.341 | 338,72 | 323,62 | 323,62 | 00:00:00 | | 2002-03-19 | 334,84 | 9.813.213 | 338,29 | 330,52 | 337,86 | 00:00:00 | | 2002-03-20 | 337,42 | 9.987.094 | 341,74 | 330,35 | 333,45 | 00:00:00 | | 2002-03-21 | 340,23 | 3.486.740 | 343,47 | 336,04 | 336,44 | 00:00:00 | | 2002-03-22 | 333,76 | 8.030.162 | 343,25 | 328,36 | 336,78 | 00:00:00 | | 2002-03-25 | 332,03 | 4.660.984 | 337,86 | 328,79 | 337,86 | 00:00:00 | | 2002-03-26 | 332,25 | 4.057.356 | 333,97 | 323,88 | 331,81 | 00:00:00 | | 2002-03-27 | 333,11 | 3.488.453 | 338,98 | 328,19 | 338,98 | 00:00:00 | | 2002-03-28 | 335,27 | 5.379.649 | 336,56 | 329,66 | 334,84 | 00:00:00 | | 2002-03-29 | 442,29 | 0 | 442,29 | 442,29 | 442,29 | 00:00:00 | | 2002-04-01 | 442,29 | 0 | 442,29 | 442,29 | 442,29 | 00:00:00 | | 2002-04-02 | 334,62 | 17.000.250 | 338,07 | 327,93 | 327,93 | 00:00:00 | | 2002-04-03 | 334,84 | 2.334.679 | 336,39 | 333,54 | 333,54 | 00:00:00 | | 2002-04-04 | 331,38 | 9.546.953 | 336,39 | 326,90 | 335,53 | 00:00:00 | | 2002-04-05 | 330,52 | 7.643.192 | 336,13 | 329,48 | 331,81 | 00:00:00 | | 2002-04-08 | 333,33 | 23.752.248 | 341,29 | 331,81 | 341,29 | 00:00:00 | | 2002-04-09 | 328,36 | 7.650.060 | 343,47 | 328,36 | 343,47 | 00:00:00 | | 2002-04-10 | 334,84 | 9.223.418 | 336,56 | 324,91 | 324,91 | 00:00:00 | | 2002-04-11 | 335,91 | 3.719.509 | 337,42 | 333,11 | 333,33 | 00:00:00 | | 2002-04-12 | 337,86 | 8.554.099 | 341,74 | 332,25 | 334,66 | 00:00:00 | | 2002-04-15 | 342,60 | 7.125.692 | 343,47 | 334,84 | 337,42 | 00:00:00 | | 2002-04-16 | 350,80 | 8.877.615 | 352,09 | 342,00 | 342,60 | 00:00:00 | | 2002-04-17 | 334,84 | 16.286.982 | 353,82 | 334,66 | 351,06 | 00:00:00 | | 2002-04-18 | 332,68 | 5.691.423 | 342,00 | 332,25 | 334,75 | 00:00:00 | | 2002-04-19 | 336,13 | 7.020.954 | 336,56 | 329,05 | 332,76 | 00:00:00 | | 2002-04-22 | 337,42 | 2.230.807 | 338,29 | 331,21 | 331,21 | 00:00:00 | | 2002-04-23 | 340,88 | 3.749.788 | 342,08 | 336,56 | 337,51 | 00:00:00 | | 2002-04-24 | 335,70 | 5.485.583 | 342,17 | 332,33 | 342,17 | 00:00:00 | | 2002-04-25 | 335,05 | 12.655.421 | 336,56 | 326,21 | 335,70 | 00:00:00 | | 2002-04-26 | 330,95 | 3.805.352 | 335,09 | 327,07 | 330,35 | 00:00:00 | | 2002-04-29 | 329,87 | 3.235.081 | 332,03 | 327,68 | 330,52 | 00:00:00 | | 2002-04-30 | 330,30 | 2.582.935 | 332,25 | 327,28 | 332,25 | 00:00:00 | | 2002-05-01 | 325,77 | 3.461.031 | 330,95 | 324,31 | 330,95 | 00:00:00 | | 2002-05-02 | 328,79 | 10.328.679 | 333,11 | 321,72 | 333,11 | 00:00:00 | | 2002-05-03 | 332,25 | 3.296.843 | 333,54 | 325,77 | 325,77 | 00:00:00 | | 2002-05-06 | 439,20 | 0 | 439,20 | 439,20 | 439,20 | 00:00:00 | | 2002-05-07 | 329,23 | 3.617.554 | 333,37 | 325,17 | 333,37 | 00:00:00 | | 2002-05-08 | 328,79 | 7.144.588 | 332,68 | 320,94 | 329,23 | 00:00:00 | | 2002-05-09 | 327,07 | 6.283.646 | 331,73 | 325,34 | 331,73 | 00:00:00 | | 2002-05-10 | 327,50 | 8.791.583 | 330,87 | 325,08 | 330,87 | 00:00:00 | | 2002-05-13 | 330,95 | 6.253.515 | 332,33 | 329,48 | 330,09 | 00:00:00 | | 2002-05-14 | 332,25 | 5.538.011 | 334,84 | 325,77 | 334,84 | 00:00:00 | | 2002-05-15 | 330,52 | 34.300.968 | 333,97 | 320,42 | 330,52 | 00:00:00 | | 2002-05-16 | 323,83 | 16.051.424 | 330,52 | 316,71 | 330,52 | 00:00:00 | | 2002-05-17 | 326,21 | 6.035.787 | 329,48 | 321,29 | 326,21 | 00:00:00 | | 2002-05-20 | 321,89 | 5.330.607 | 329,23 | 319,47 | 321,46 | 00:00:00 | | 2002-05-21 | 316,71 | 6.416.331 | 323,01 | 315,85 | 321,98 | 00:00:00 | | 2002-05-22 | 311,54 | 10.431.894 | 318,70 | 308,34 | 316,63 | 00:00:00 | | 2002-05-23 | 314,99 | 4.637.784 | 316,71 | 311,79 | 311,79 | 00:00:00 | | 2002-05-24 | 316,07 | 5.374.196 | 322,75 | 313,26 | 322,75 | 00:00:00 | | 2002-05-27 | 314,99 | 2.150.128 | 321,46 | 314,81 | 314,90 | 00:00:00 | | 2002-05-28 | 318,65 | 6.483.086 | 322,11 | 316,25 | 317,75 | 00:00:00 | | 2002-05-29 | 315,85 | 6.032.621 | 320,51 | 310,67 | 310,67 | 00:00:00 | | 2002-05-30 | 313,26 | 15.486.805 | 314,12 | 297,73 | 314,12 | 00:00:00 | | 2002-05-31 | 314,34 | 8.744.701 | 314,34 | 303,98 | 308,93 | 00:00:00 | | 2002-06-03 | 314,34 | 0 | 314,34 | 314,34 | 314,34 | 00:00:00 | | 2002-06-04 | 314,34 | 0 | 314,34 | 314,34 | 314,34 | 00:00:00 | | 2002-06-05 | 308,51 | 7.722.971 | 314,38 | 306,36 | 310,50 | 00:00:00 | | 2002-06-06 | 308,30 | 7.603.778 | 310,67 | 303,47 | 310,16 | 00:00:00 | | 2002-06-07 | 306,36 | 4.513.904 | 308,95 | 297,73 | 307,48 | 00:00:00 | | 2002-06-10 | 305,49 | 6.017.147 | 310,67 | 302,04 | 306,36 | 00:00:00 | | 2002-06-11 | 308,95 | 3.664.607 | 310,24 | 300,75 | 305,49 | 00:00:00 | | 2002-06-12 | 305,06 | 5.374.004 | 308,34 | 298,42 | 307,22 | 00:00:00 | | 2002-06-13 | 298,59 | 2.542.419 | 308,08 | 298,16 | 304,54 | 00:00:00 | | 2002-06-14 | 286,72 | 9.691.581 | 301,18 | 276,15 | 298,59 | 00:00:00 | | 2002-06-17 | 291,26 | 4.898.673 | 296,00 | 285,21 | 287,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
