KingFisher PLC (KGF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.103.251 |
0,38%
|
347,00
|
343,10
|
348,10
|
346,00
|
| 22/10/2026 |
1.107.264 |
0,70%
|
342,60
|
342,50
|
348,25
|
344,70
|
| 21/10/2026 |
1.824.921 |
-0,98%
|
343,00
|
335,20
|
343,30
|
342,30
|
| 20/10/2026 |
1.075.123 |
-0,29%
|
345,90
|
339,90
|
347,90
|
345,70
|
| 19/10/2026 |
1.538.574 |
-0,57%
|
346,60
|
339,80
|
347,10
|
346,70
|
| 16/10/2026 |
1.574.516 |
2,56%
|
337,20
|
336,50
|
349,10
|
348,70
|
| 15/10/2026 |
2.341.991 |
2,94%
|
333,60
|
332,00
|
341,40
|
340,00
|
| 14/10/2026 |
2.091.971 |
1,66%
|
327,20
|
325,10
|
330,30
|
330,30
|
| 13/10/2026 |
2.253.770 |
1,47%
|
322,90
|
321,30
|
327,80
|
324,90
|
| 12/10/2026 |
2.046.377 |
-0,23%
|
320,30
|
316,60
|
321,40
|
320,20
|
| 09/10/2026 |
2.624.360 |
-0,51%
|
330,40
|
320,00
|
330,90
|
320,95
|
| 08/10/2026 |
2.177.580 |
-1,80%
|
323,60
|
319,80
|
325,50
|
322,60
|
| 07/10/2026 |
1.158.968 |
-0,27%
|
327,80
|
326,80
|
331,60
|
328,50
|
| 06/10/2026 |
835.246 |
0,95%
|
327,40
|
323,50
|
330,50
|
329,40
|
| 05/10/2026 |
1.145.674 |
-0,50%
|
330,05
|
323,30
|
331,00
|
326,30
|
| 02/10/2026 |
1.477.505 |
0,29%
|
329,30
|
327,70
|
334,60
|
327,95
|
| 01/10/2026 |
1.563.653 |
-2,36%
|
330,60
|
326,50
|
333,10
|
327,00
|
| 30/09/2026 |
1.090.326 |
2,83%
|
330,35
|
330,35
|
337,75
|
334,90
|
| 29/09/2026 |
1.247.567 |
-1,93%
|
334,45
|
323,70
|
334,45
|
325,70
|
| 28/09/2026 |
1.586.361 |
1,41%
|
331,80
|
331,80
|
343,60
|
332,10
|
| 25/09/2026 |
1.373.274 |
-0,30%
|
330,50
|
324,50
|
332,90
|
327,50
|
| 24/09/2026 |
1.493.239 |
-2,95%
|
333,80
|
326,90
|
333,80
|
328,50
|
| 23/09/2026 |
1.452.162 |
-1,34%
|
346,25
|
338,00
|
347,90
|
338,50
|
| 22/09/2026 |
4.520.793 |
12,20%
|
336,30
|
328,10
|
343,30
|
343,10
|
| 21/09/2026 |
1.756.974 |
0,99%
|
305,80
|
300,35
|
306,50
|
305,80
|
| 18/09/2026 |
1.769.060 |
-2,13%
|
306,80
|
302,40
|
309,30
|
302,80
|
| 17/09/2026 |
1.589.770 |
2,86%
|
304,50
|
302,20
|
310,40
|
309,40
|
| 16/09/2026 |
1.585.853 |
2,45%
|
293,10
|
292,60
|
302,00
|
300,80
|
| 15/09/2026 |
1.417.858 |
1,72%
|
290,00
|
289,30
|
297,60
|
293,60
|
| 14/09/2026 |
1.228.473 |
-0,19%
|
289,40
|
287,15
|
292,00
|
288,65
|
| 11/09/2026 |
571.345 |
0,45%
|
287,90
|
287,60
|
292,10
|
289,20
|
| 10/09/2026 |
803.377 |
-0,10%
|
291,00
|
287,70
|
291,00
|
287,90
|
| 09/09/2026 |
1.181.072 |
-3,06%
|
293,90
|
287,70
|
294,80
|
288,20
|
| 08/09/2026 |
1.017.264 |
-1,41%
|
300,40
|
294,80
|
301,40
|
297,30
|
| 07/09/2026 |
577.409 |
-1,39%
|
306,10
|
300,60
|
306,40
|
301,55
|
| 04/09/2026 |
581.304 |
3,28%
|
297,20
|
297,20
|
306,60
|
305,80
|
| 03/09/2026 |
1.780.404 |
-1,17%
|
304,00
|
292,70
|
304,00
|
296,10
|
| 02/09/2026 |
1.636.219 |
-3,42%
|
308,40
|
299,20
|
309,20
|
299,60
|
| 01/09/2026 |
1.777.744 |
-0,99%
|
314,15
|
307,10
|
316,80
|
310,20
|
| 28/08/2026 |
1.253.719 |
-1,91%
|
318,50
|
312,40
|
320,00
|
313,30
|
| 27/08/2026 |
1.123.774 |
-1,08%
|
323,60
|
318,20
|
323,60
|
319,40
|
| 26/08/2026 |
1.177.153 |
0,40%
|
324,60
|
321,60
|
325,90
|
322,90
|
| 25/08/2026 |
646.086 |
1,13%
|
319,40
|
318,00
|
322,80
|
321,60
|
| 24/08/2026 |
771.695 |
-1,12%
|
320,70
|
316,30
|
321,40
|
318,00
|
| 21/08/2026 |
1.044.200 |
0,00%
|
321,60
|
320,40
|
324,05
|
321,60
|
| 20/08/2026 |
1.075.014 |
-1,02%
|
324,50
|
320,70
|
326,00
|
321,60
|
| 19/08/2026 |
1.014.802 |
0,64%
|
320,50
|
319,30
|
327,80
|
324,90
|
| 18/08/2026 |
940.250 |
0,20%
|
321,80
|
319,90
|
325,50
|
322,85
|
| 17/08/2026 |
592.091 |
-1,35%
|
326,70
|
321,60
|
326,70
|
322,20
|
| 14/08/2026 |
887.446 |
-0,56%
|
328,90
|
326,20
|
330,15
|
326,60
|
| 13/08/2026 |
1.077.850 |
2,13%
|
323,90
|
322,55
|
329,80
|
328,45
|
| 12/08/2026 |
881.124 |
-0,31%
|
323,00
|
321,10
|
326,30
|
321,60
|
| 11/08/2026 |
843.298 |
0,81%
|
320,70
|
318,05
|
324,80
|
322,60
|
| 10/08/2026 |
1.216.407 |
-2,65%
|
327,10
|
318,85
|
327,10
|
320,00
|
| 07/08/2026 |
852.632 |
1,58%
|
324,80
|
322,30
|
330,30
|
328,70
|
| 06/08/2026 |
1.433.044 |
0,62%
|
323,60
|
322,00
|
326,00
|
323,60
|
| 05/08/2026 |
1.538.706 |
-0,31%
|
321,70
|
319,70
|
323,35
|
321,60
|
| 04/08/2026 |
1.454.975 |
2,12%
|
315,10
|
313,30
|
322,80
|
322,60
|
| 03/08/2026 |
1.414.433 |
1,77%
|
313,15
|
311,30
|
320,10
|
315,90
|
| 31/07/2026 |
891.206 |
0,13%
|
309,80
|
306,10
|
311,10
|
310,40
|
| 30/07/2026 |
962.880 |
-0,85%
|
309,00
|
306,70
|
314,00
|
310,00
|
| 29/07/2026 |
2.151.654 |
0,37%
|
310,80
|
307,00
|
314,70
|
312,65
|
| 28/07/2026 |
2.673.102 |
1,80%
|
306,40
|
296,40
|
312,65
|
311,50
|
| 27/07/2026 |
1.548.634 |
2,27%
|
302,70
|
301,30
|
307,35
|
306,00
|
| 24/07/2026 |
1.140.569 |
0,71%
|
296,85
|
295,60
|
299,50
|
299,20
|
| 23/07/2026 |
2.477.675 |
-0,74%
|
297,40
|
296,60
|
303,10
|
297,10
|
| 22/07/2026 |
2.761.093 |
1,29%
|
290,90
|
290,25
|
301,40
|
299,30
|
| 21/07/2026 |
2.907.064 |
0,17%
|
293,50
|
291,45
|
297,20
|
295,50
|
| 20/07/2026 |
2.606.505 |
-1,65%
|
301,20
|
293,60
|
303,60
|
295,00
|
| 17/07/2026 |
3.211.242 |
1,45%
|
295,70
|
295,50
|
302,60
|
299,95
|
| 16/07/2026 |
1.987.813 |
4,03%
|
283,30
|
283,10
|
296,10
|
295,65
|
| 15/07/2026 |
1.225.729 |
1,34%
|
279,20
|
278,90
|
284,80
|
284,20
|
| 14/07/2026 |
1.455.842 |
1,69%
|
273,90
|
272,10
|
280,65
|
280,45
|
| 13/07/2026 |
1.315.650 |
0,18%
|
273,90
|
273,90
|
280,50
|
275,80
|
| 10/07/2026 |
1.929.166 |
0,84%
|
273,90
|
272,60
|
277,10
|
275,30
|
| 09/07/2026 |
2.404.834 |
1,64%
|
268,20
|
266,50
|
273,00
|
273,00
|
| 08/07/2026 |
2.227.529 |
-4,16%
|
278,60
|
266,40
|
278,60
|
268,60
|
| 07/07/2026 |
1.512.562 |
-0,59%
|
283,30
|
278,50
|
285,70
|
280,25
|
| 06/07/2026 |
1.012.627 |
-0,70%
|
283,60
|
280,10
|
285,00
|
281,90
|
| 03/07/2026 |
1.047.615 |
-1,17%
|
286,60
|
281,20
|
287,30
|
283,90
|
| 02/07/2026 |
1.276.823 |
1,83%
|
280,10
|
280,00
|
289,50
|
287,25
|
| 01/07/2026 |
1.396.850 |
-0,46%
|
284,40
|
277,10
|
284,40
|
282,10
|
| 30/06/2026 |
2.343.183 |
-1,70%
|
290,30
|
283,30
|
290,30
|
283,40
|
| 29/06/2026 |
945.890 |
-0,79%
|
290,70
|
286,60
|
290,70
|
288,30
|
| 26/06/2026 |
1.130.682 |
-0,92%
|
292,70
|
287,20
|
295,70
|
290,60
|
| 25/06/2026 |
1.778.350 |
1,63%
|
289,30
|
289,20
|
295,20
|
293,30
|
| 24/06/2026 |
2.975.824 |
4,64%
|
274,90
|
274,80
|
288,75
|
288,60
|
| 23/06/2026 |
1.131.314 |
-1,39%
|
274,00
|
273,00
|
277,10
|
275,80
|
| 19/06/2026 |
1.482.292 |
-0,35%
|
280,80
|
279,70
|
284,90
|
279,70
|
| 18/06/2026 |
2.646.307 |
-2,23%
|
287,00
|
280,70
|
287,00
|
282,30
|
| 17/06/2026 |
1.431.497 |
1,00%
|
284,80
|
283,70
|
288,85
|
288,75
|
| 16/06/2026 |
1.144.945 |
0,00%
|
285,75
|
280,40
|
286,00
|
285,90
|
| 15/06/2026 |
1.917.673 |
-0,54%
|
292,20
|
285,20
|
293,80
|
285,90
|
| 12/06/2026 |
1.644.487 |
1,72%
|
289,60
|
284,70
|
290,20
|
287,45
|
| 11/06/2026 |
2.635.022 |
0,97%
|
278,30
|
278,30
|
287,30
|
282,60
|
| 10/06/2026 |
1.957.778 |
-0,07%
|
282,40
|
276,80
|
282,40
|
279,90
|
| 09/06/2026 |
2.027.184 |
-0,02%
|
280,00
|
280,00
|
285,30
|
280,10
|
| 08/06/2026 |
1.645.103 |
-1,04%
|
281,40
|
279,50
|
285,70
|
280,15
|
| 05/06/2026 |
2.248.419 |
0,60%
|
282,80
|
282,45
|
287,30
|
283,10
|
| 04/06/2026 |
1.523.102 |
-0,97%
|
284,00
|
281,40
|
288,10
|
281,40
|
