KingFisher PLC (KGF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.014.158	1,74%	230,25	229,30	234,10	233,90
27-02-2024	1.116.000	-0,07%	229,75	229,50	233,00	229,90
26-02-2024	865.353	0,02%	230,40	227,50	231,30	230,05
23-02-2024	1.125.002	1,37%	227,80	226,80	230,40	230,00
22-02-2024	1.310.165	1,34%	226,30	225,40	228,10	226,90
21-02-2024	1.099.662	0,18%	223,90	223,40	225,60	223,90
20-02-2024	1.217.125	0,45%	221,90	220,60	224,60	223,50
19-02-2024	1.013.151	-2,28%	227,20	222,40	227,80	222,50
16-02-2024	1.266.696	1,13%	226,50	225,70	228,20	227,70
15-02-2024	1.261.410	3,38%	221,40	220,30	226,90	225,15
14-02-2024	675.088	0,97%	216,00	216,00	219,60	217,80
13-02-2024	756.969	-2,11%	219,20	214,50	220,00	215,70
12-02-2024	849.753	1,17%	218,40	218,40	221,30	220,35
09-02-2024	651.508	-1,18%	219,60	217,50	220,60	217,80
08-02-2024	1.217.118	1,06%	217,10	216,90	222,00	220,40
07-02-2024	1.424.420	0,05%	218,15	216,20	219,60	218,10
06-02-2024	1.473.458	3,91%	211,80	211,80	218,10	218,00
05-02-2024	1.819.596	-2,28%	214,00	209,80	214,10	209,80
02-02-2024	1.195.630	-0,69%	212,55	212,50	217,90	214,70
01-02-2024	1.215.634	-2,00%	218,10	216,20	220,60	216,20
31-01-2024	773.086	-0,32%	222,10	220,20	222,50	220,60
30-01-2024	1.162.504	-0,14%	222,80	220,40	223,80	221,30
29-01-2024	908.954	-1,73%	219,50	218,30	222,40	221,60
26-01-2024	1.686.871	1,37%	222,65	221,70	226,40	225,50
25-01-2024	1.607.464	-1,57%	225,10	220,80	225,40	222,45
24-01-2024	1.158.666	0,94%	224,30	222,80	227,60	226,00
23-01-2024	1.859.341	1,22%	222,05	221,70	224,80	223,90
22-01-2024	1.314.616	1,61%	220,30	218,55	221,80	221,20
19-01-2024	1.047.831	-0,50%	220,75	216,40	221,40	217,70
18-01-2024	1.308.285	1,82%	215,90	213,80	219,00	218,80
17-01-2024	1.426.859	-0,37%	213,30	212,10	215,10	214,90
16-01-2024	1.403.576	0,19%	213,70	211,90	216,30	215,70
15-01-2024	1.390.321	-1,37%	218,40	215,00	218,90	215,30
12-01-2024	869.326	0,37%	219,00	216,70	221,30	218,30
11-01-2024	1.431.722	-3,16%	227,00	217,40	227,10	217,50
10-01-2024	1.715.128	-0,66%	225,90	222,70	228,10	224,60
09-01-2024	1.478.668	-2,21%	231,30	225,90	231,30	226,10
08-01-2024	1.373.962	1,23%	229,10	226,30	231,40	231,20
05-01-2024	933.669	-2,02%	231,80	226,50	231,80	228,40
04-01-2024	1.429.761	-0,47%	233,30	231,40	234,30	233,10
03-01-2024	1.006.137	-1,51%	236,70	233,00	239,10	234,20
02-01-2024	864.257	-2,54%	246,60	237,50	246,90	237,80
29-12-2023	245.473	-0,57%	245,50	244,00	246,20	244,00
28-12-2023	359.170	-0,73%	247,50	245,00	248,20	245,40
27-12-2023	496.756	0,00%	247,80	246,20	248,70	247,20
26-12-2023	537.728	0,90%	247,40	245,20	248,70	247,20
22-12-2023	537.728	0,90%	247,40	245,20	248,70	247,20
21-12-2023	798.226	-1,33%	246,10	243,75	247,60	245,00
20-12-2023	1.150.248	2,63%	244,00	243,40	248,90	248,30
19-12-2023	1.078.209	1,23%	239,50	238,30	243,00	241,95
18-12-2023	1.048.745	-1,89%	238,50	238,20	244,50	239,00
15-12-2023	1.482.563	-0,04%	243,75	243,50	246,40	243,60
14-12-2023	2.851.382	6,93%	230,60	230,60	246,20	243,70
13-12-2023	1.140.505	-0,70%	229,90	227,90	231,50	227,90
12-12-2023	1.171.285	-0,86%	233,10	229,25	234,40	229,50
11-12-2023	781.125	-0,34%	233,20	228,50	233,20	231,50
08-12-2023	1.178.686	2,11%	228,30	227,20	233,50	232,30
07-12-2023	622.424	1,02%	224,90	223,30	227,60	227,50
06-12-2023	1.588.742	0,72%	223,70	223,60	226,20	225,20
05-12-2023	712.464	-0,49%	223,40	221,00	224,00	223,60
04-12-2023	927.776	-0,53%	223,60	223,60	226,50	224,70
01-12-2023	1.090.809	2,64%	219,90	219,60	226,10	225,90
30-11-2023	1.004.604	-0,18%	219,80	218,40	221,30	220,10
29-11-2023	1.178.802	0,48%	219,70	218,90	222,00	220,50
28-11-2023	1.165.747	1,08%	218,10	216,90	219,45	219,45
27-11-2023	1.170.306	-0,28%	218,10	216,25	221,30	217,10
24-11-2023	1.805.188	1,21%	214,10	214,10	217,90	217,70
23-11-2023	1.863.402	-0,05%	213,95	212,80	216,40	215,10
22-11-2023	4.462.297	-6,64%	215,70	214,10	218,40	215,20
21-11-2023	1.777.483	-0,95%	232,20	228,70	233,60	230,50
20-11-2023	1.215.807	-0,17%	233,10	231,50	234,30	232,70
17-11-2023	1.923.265	1,88%	229,10	228,70	233,25	233,10
16-11-2023	1.194.392	-2,85%	234,30	228,70	234,30	228,80
15-11-2023	1.714.559	0,47%	236,40	235,20	240,50	235,50
14-11-2023	2.035.658	2,18%	230,30	225,40	234,40	234,40
13-11-2023	2.052.206	1,96%	226,70	224,20	230,30	229,40
10-11-2023	1.399.709	-0,79%	226,70	223,20	226,70	225,00
09-11-2023	2.862.584	3,23%	219,80	218,30	227,05	226,80
08-11-2023	1.217.116	0,55%	217,50	215,70	219,80	219,70
07-11-2023	936.352	-0,23%	218,60	217,80	222,10	218,50
06-11-2023	1.176.326	-1,62%	222,00	218,30	222,00	219,00
03-11-2023	1.513.988	3,63%	215,10	215,10	227,20	222,60
02-11-2023	1.178.637	1,56%	214,10	213,60	217,40	214,80
01-11-2023	1.712.658	0,86%	212,35	208,30	213,20	211,50
31-10-2023	1.298.096	2,34%	205,60	205,60	210,30	209,70
30-10-2023	939.852	0,15%	205,90	204,70	206,60	204,90
27-10-2023	1.249.248	0,84%	203,30	202,60	205,90	204,60
26-10-2023	1.574.067	0,25%	201,50	200,90	203,70	202,90
25-10-2023	1.152.065	0,20%	202,40	199,75	202,60	202,40
24-10-2023	1.965.238	-1,22%	205,20	198,35	205,20	202,00
23-10-2023	1.448.193	1,69%	203,00	201,60	205,00	204,50
20-10-2023	1.565.884	-1,13%	201,15	199,40	202,00	201,10
19-10-2023	1.505.726	-0,29%	205,00	201,60	205,40	203,40
18-10-2023	987.347	-1,97%	207,70	203,40	207,80	204,00
17-10-2023	1.111.689	0,00%	208,50	206,80	209,10	208,10
16-10-2023	1.348.560	0,53%	208,60	204,30	209,90	208,10
13-10-2023	2.497.747	-1,52%	209,30	205,20	209,60	207,00
12-10-2023	2.350.021	-1,71%	209,00	207,40	211,30	210,20
11-10-2023	2.612.722	-2,26%	209,00	209,00	214,60	213,85
10-10-2023	2.014.855	2,01%	217,10	214,50	220,10	218,80