|
 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 | | 2002-06-17 | 291,26 | 4.898.673 | 296,00 | 285,21 | 287,37 | 00:00:00 | | 2002-06-18 | 285,43 | 9.945.110 | 295,14 | 283,49 | 291,74 | 00:00:00 | | 2002-06-19 | 283,92 | 11.088.030 | 294,53 | 282,19 | 288,84 | 00:00:00 | | 2002-06-20 | 280,04 | 16.442.636 | 285,30 | 276,15 | 285,30 | 00:00:00 | | 2002-06-21 | 277,88 | 7.794.382 | 283,32 | 275,29 | 281,33 | 00:00:00 | | 2002-06-24 | 267,52 | 5.147.013 | 284,35 | 264,93 | 278,31 | 00:00:00 | | 2002-06-25 | 270,11 | 9.357.857 | 280,81 | 267,52 | 280,81 | 00:00:00 | | 2002-06-26 | 267,09 | 12.567.174 | 273,39 | 258,29 | 272,87 | 00:00:00 | | 2002-06-27 | 267,95 | 6.546.336 | 273,82 | 261,22 | 263,29 | 00:00:00 | | 2002-06-28 | 272,92 | 12.819.157 | 279,39 | 264,93 | 264,93 | 00:00:00 | | 2002-07-01 | 286,51 | 12.083.262 | 288,93 | 268,21 | 270,98 | 00:00:00 | | 2002-07-02 | 276,15 | 12.625.017 | 294,97 | 261,48 | 294,97 | 00:00:00 | | 2002-07-03 | 263,64 | 18.992.821 | 277,45 | 258,89 | 277,45 | 00:00:00 | | 2002-07-04 | 266,88 | 8.668.396 | 270,24 | 258,89 | 267,31 | 00:00:00 | | 2002-07-05 | 267,52 | 9.140.252 | 271,41 | 266,23 | 266,92 | 00:00:00 | | 2002-07-08 | 261,05 | 19.264.590 | 276,15 | 259,76 | 270,11 | 00:00:00 | | 2002-07-09 | 264,93 | 10.738.697 | 269,68 | 257,43 | 258,89 | 00:00:00 | | 2002-07-10 | 261,91 | 26.287.513 | 270,20 | 260,45 | 264,85 | 00:00:00 | | 2002-07-11 | 258,29 | 45.586.800 | 267,43 | 244,00 | 267,43 | 00:00:00 | | 2002-07-12 | 247,14 | 22.869.418 | 264,86 | 247,14 | 261,71 | 00:00:00 | | 2002-07-15 | 226,29 | 28.887.840 | 256,00 | 224,34 | 256,00 | 00:00:00 | | 2002-07-16 | 217,14 | 48.718.586 | 234,63 | 200,91 | 230,06 | 00:00:00 | | 2002-07-17 | 222,86 | 47.523.868 | 224,34 | 208,34 | 208,34 | 00:00:00 | | 2002-07-18 | 228,57 | 26.740.140 | 236,91 | 227,20 | 228,57 | 00:00:00 | | 2002-07-19 | 228,57 | 30.217.908 | 234,06 | 219,77 | 232,00 | 00:00:00 | | 2002-07-22 | 217,71 | 19.847.426 | 228,57 | 216,91 | 225,14 | 00:00:00 | | 2002-07-23 | 205,71 | 15.684.392 | 221,49 | 203,43 | 217,71 | 00:00:00 | | 2002-07-24 | 188,57 | 42.834.662 | 205,71 | 179,43 | 205,71 | 00:00:00 | | 2002-07-25 | 200,86 | 55.381.067 | 205,43 | 193,94 | 199,14 | 00:00:00 | | 2002-07-26 | 194,29 | 38.559.202 | 200,00 | 183,43 | 200,00 | 00:00:00 | | 2002-07-29 | 209,43 | 35.506.020 | 213,71 | 189,14 | 195,43 | 00:00:00 | | 2002-07-30 | 221,14 | 42.479.406 | 222,86 | 203,20 | 208,69 | 00:00:00 | | 2002-07-31 | 221,14 | 46.924.202 | 221,14 | 221,14 | 221,14 | 00:00:00 | | 2002-08-01 | 221,43 | 43.790.187 | 234,29 | 221,14 | 222,86 | 00:00:00 | | 2002-08-02 | 225,14 | 34.810.433 | 232,11 | 221,37 | 224,11 | 00:00:00 | | 2002-08-05 | 210,86 | 30.431.284 | 222,86 | 204,57 | 221,71 | 00:00:00 | | 2002-08-06 | 217,14 | 25.029.484 | 217,14 | 204,91 | 210,51 | 00:00:00 | | 2002-08-07 | 222,00 | 27.026.123 | 224,57 | 216,86 | 217,19 | 00:00:00 | | 2002-08-08 | 224,00 | 30.496.179 | 226,86 | 211,20 | 222,06 | 00:00:00 | | 2002-08-09 | 226,00 | 20.119.152 | 231,77 | 218,99 | 226,86 | 00:00:00 | | 2002-08-12 | 218,57 | 15.051.796 | 226,23 | 216,57 | 221,43 | 00:00:00 | | 2002-08-13 | 227,43 | 12.322.074 | 228,57 | 216,00 | 216,00 | 00:00:00 | | 2002-08-14 | 228,29 | 23.974.909 | 232,86 | 219,66 | 226,00 | 00:00:00 | | 2002-08-15 | 246,29 | 19.312.524 | 248,91 | 228,57 | 228,57 | 00:00:00 | | 2002-08-16 | 258,29 | 20.159.799 | 259,43 | 246,29 | 246,29 | 00:00:00 | | 2002-08-19 | 248,00 | 37.184.499 | 260,57 | 242,86 | 258,29 | 00:00:00 | | 2002-08-20 | 249,43 | 10.684.555 | 254,86 | 246,89 | 254,86 | 00:00:00 | | 2002-08-21 | 258,86 | 24.470.710 | 262,86 | 250,06 | 251,43 | 00:00:00 | | 2002-08-22 | 259,43 | 20.436.584 | 264,57 | 254,63 | 259,77 | 00:00:00 | | 2002-08-23 | 256,57 | 17.442.784 | 262,86 | 256,00 | 262,86 | 00:00:00 | | 2002-08-26 | 256,34 | 0 | 256,34 | 256,34 | 256,34 | 00:00:00 | | 2002-08-27 | 257,14 | 17.671.855 | 260,57 | 252,46 | 256,34 | 00:00:00 | | 2002-08-28 | 244,00 | 14.279.506 | 254,86 | 241,71 | 252,34 | 00:00:00 | | 2002-08-29 | 235,14 | 17.656.613 | 245,71 | 232,29 | 240,57 | 00:00:00 | | 2002-08-30 | 243,14 | 15.733.487 | 247,71 | 226,00 | 231,43 | 00:00:00 | | 2002-09-02 | 233,43 | 15.251.383 | 243,14 | 229,71 | 243,14 | 00:00:00 | | 2002-09-03 | 222,29 | 11.757.722 | 236,57 | 219,20 | 236,57 | 00:00:00 | | 2002-09-04 | 229,14 | 11.329.692 | 231,77 | 219,43 | 219,43 | 00:00:00 | | 2002-09-05 | 228,57 | 12.521.317 | 232,00 | 222,63 | 225,71 | 00:00:00 | | 2002-09-06 | 232,57 | 13.379.716 | 236,57 | 226,06 | 231,77 | 00:00:00 | | 2002-09-09 | 232,57 | 8.582.119 | 234,29 | 229,71 | 230,51 | 00:00:00 | | 2002-09-10 | 247,14 | 13.908.886 | 249,14 | 228,57 | 232,57 | 00:00:00 | | 2002-09-11 | 238,86 | 12.897.443 | 247,77 | 233,14 | 247,20 | 00:00:00 | | 2002-09-12 | 240,00 | 11.630.393 | 247,77 | 232,57 | 239,43 | 00:00:00 | | 2002-09-13 | 237,71 | 6.875.815 | 239,77 | 228,91 | 228,91 | 00:00:00 | | 2002-09-16 | 236,00 | 2.183.171 | 241,71 | 230,86 | 236,23 | 00:00:00 | | 2002-09-17 | 246,29 | 8.956.191 | 249,71 | 235,77 | 242,06 | 00:00:00 | | 2002-09-18 | 232,00 | 28.611.310 | 245,71 | 231,43 | 245,71 | 00:00:00 | | 2002-09-19 | 237,71 | 16.670.290 | 239,43 | 228,57 | 238,86 | 00:00:00 | | 2002-09-20 | 234,29 | 19.959.476 | 258,29 | 228,57 | 230,29 | 00:00:00 | | 2002-09-23 | 230,86 | 4.471.028 | 242,29 | 230,86 | 232,00 | 00:00:00 | | 2002-09-24 | 229,14 | 10.743.304 | 237,71 | 226,29 | 232,69 | 00:00:00 | | 2002-09-25 | 230,57 | 9.501.766 | 238,34 | 226,86 | 227,43 | 00:00:00 | | 2002-09-26 | 240,00 | 12.783.683 | 241,49 | 228,91 | 230,63 | 00:00:00 | | 2002-09-27 | 240,00 | 10.125.850 | 242,06 | 233,14 | 237,14 | 00:00:00 | | 2002-09-30 | 235,43 | 9.416.046 | 239,77 | 223,20 | 231,77 | 00:00:00 | | 2002-10-01 | 235,43 | 9.292.552 | 240,57 | 232,00 | 235,43 | 00:00:00 | | 2002-10-02 | 230,57 | 18.492.246 | 242,29 | 223,43 | 237,92 | 00:00:00 | | 2002-10-03 | 219,71 | 13.166.121 | 234,29 | 219,71 | 230,57 | 00:00:00 | | 2002-10-04 | 222,57 | 11.183.680 | 228,57 | 211,43 | 228,57 | 00:00:00 | | 2002-10-07 | 218,00 | 11.851.981 | 231,14 | 216,00 | 222,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
