KingFisher PLC (KGF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
1.623.408 |
1,24%
|
243,15
|
242,70
|
247,75
|
245,50
|
| 15/09/2025 |
1.436.428 |
-0,82%
|
244,85
|
241,95
|
245,60
|
242,50
|
| 12/09/2025 |
1.278.686 |
-0,33%
|
246,70
|
241,70
|
246,80
|
244,50
|
| 11/09/2025 |
2.836.504 |
-0,53%
|
246,10
|
240,20
|
246,70
|
245,30
|
| 10/09/2025 |
2.592.217 |
-1,68%
|
250,80
|
245,20
|
252,05
|
246,60
|
| 09/09/2025 |
2.003.162 |
-1,69%
|
255,10
|
250,50
|
256,80
|
250,80
|
| 08/09/2025 |
1.329.688 |
0,93%
|
253,40
|
252,40
|
255,10
|
255,10
|
| 05/09/2025 |
729.398 |
0,34%
|
252,90
|
251,75
|
253,90
|
252,75
|
| 04/09/2025 |
1.268.442 |
1,17%
|
248,75
|
248,40
|
253,90
|
251,90
|
| 03/09/2025 |
1.862.731 |
-0,24%
|
249,45
|
246,70
|
250,70
|
249,00
|
| 02/09/2025 |
1.186.051 |
-2,69%
|
256,40
|
247,80
|
256,40
|
249,60
|
| 01/09/2025 |
516.709 |
-0,62%
|
257,40
|
256,00
|
258,05
|
256,50
|
| 29/08/2025 |
1.410.824 |
-2,25%
|
262,90
|
256,60
|
262,90
|
258,10
|
| 28/08/2025 |
1.204.453 |
-0,55%
|
266,90
|
262,70
|
268,00
|
264,05
|
| 27/08/2025 |
880.084 |
-1,41%
|
269,70
|
263,90
|
270,60
|
265,50
|
| 26/08/2025 |
2.274.627 |
-4,20%
|
270,15
|
266,40
|
273,10
|
269,30
|
| 22/08/2025 |
1.117.594 |
1,04%
|
278,90
|
277,00
|
281,50
|
281,10
|
| 21/08/2025 |
1.168.746 |
0,04%
|
277,40
|
276,40
|
278,90
|
278,20
|
| 20/08/2025 |
748.565 |
0,00%
|
277,00
|
275,00
|
278,40
|
278,10
|
| 19/08/2025 |
846.948 |
3,08%
|
270,70
|
270,70
|
278,50
|
278,10
|
| 18/08/2025 |
465.057 |
0,07%
|
269,70
|
269,00
|
271,80
|
269,80
|
| 15/08/2025 |
471.820 |
-0,85%
|
273,10
|
269,00
|
273,60
|
269,60
|
| 14/08/2025 |
953.484 |
-0,84%
|
274,35
|
271,10
|
275,20
|
271,90
|
| 13/08/2025 |
1.035.523 |
-0,29%
|
275,30
|
271,70
|
275,30
|
274,20
|
| 12/08/2025 |
991.478 |
-0,22%
|
275,40
|
273,70
|
277,70
|
275,00
|
| 11/08/2025 |
569.656 |
-0,61%
|
277,30
|
275,20
|
279,20
|
275,60
|
| 08/08/2025 |
818.591 |
0,73%
|
275,90
|
274,50
|
277,60
|
277,30
|
| 07/08/2025 |
886.234 |
0,37%
|
273,70
|
271,80
|
276,20
|
275,30
|
| 06/08/2025 |
1.150.255 |
2,85%
|
268,50
|
267,90
|
274,30
|
274,30
|
| 05/08/2025 |
1.104.503 |
0,19%
|
266,00
|
265,10
|
267,90
|
266,70
|
| 04/08/2025 |
641.011 |
-1,04%
|
269,10
|
266,20
|
270,20
|
266,20
|
| 01/08/2025 |
1.492.776 |
-0,74%
|
270,25
|
267,35
|
270,30
|
269,00
|
| 31/07/2025 |
1.590.369 |
0,93%
|
268,20
|
267,50
|
271,55
|
271,00
|
| 30/07/2025 |
2.367.645 |
-2,40%
|
272,50
|
267,35
|
273,70
|
268,50
|
| 29/07/2025 |
1.178.518 |
-0,36%
|
277,20
|
274,50
|
277,50
|
275,10
|
| 28/07/2025 |
1.357.442 |
-0,61%
|
280,00
|
274,40
|
280,40
|
276,10
|
| 25/07/2025 |
1.202.541 |
-0,57%
|
279,90
|
275,10
|
279,90
|
277,80
|
| 24/07/2025 |
2.060.750 |
1,01%
|
277,45
|
277,20
|
284,80
|
279,40
|
| 23/07/2025 |
1.365.216 |
0,40%
|
277,10
|
275,20
|
279,10
|
276,60
|
| 22/07/2025 |
1.544.503 |
-0,69%
|
278,45
|
272,90
|
278,60
|
275,50
|
| 21/07/2025 |
2.250.231 |
-1,28%
|
280,90
|
275,70
|
281,60
|
277,40
|
| 18/07/2025 |
1.708.268 |
1,26%
|
279,55
|
279,20
|
282,80
|
281,00
|
| 17/07/2025 |
1.029.728 |
1,35%
|
275,20
|
275,20
|
278,30
|
277,50
|
| 16/07/2025 |
1.731.636 |
-0,07%
|
272,80
|
272,40
|
276,30
|
273,80
|
| 15/07/2025 |
2.274.341 |
-2,21%
|
280,60
|
273,00
|
280,60
|
274,00
|
| 14/07/2025 |
1.523.894 |
1,30%
|
276,60
|
276,60
|
281,85
|
280,20
|
| 11/07/2025 |
1.965.599 |
-2,05%
|
280,70
|
275,50
|
281,50
|
276,60
|
| 10/07/2025 |
1.817.528 |
-0,46%
|
284,80
|
279,20
|
285,80
|
282,40
|
| 09/07/2025 |
1.353.139 |
0,07%
|
283,90
|
282,50
|
286,00
|
283,70
|
| 08/07/2025 |
2.969.636 |
-0,21%
|
283,70
|
281,10
|
284,80
|
283,50
|
| 07/07/2025 |
1.188.013 |
-0,92%
|
285,45
|
283,80
|
286,80
|
284,10
|
| 04/07/2025 |
1.392.475 |
-1,66%
|
288,10
|
286,40
|
291,30
|
286,75
|
| 03/07/2025 |
1.745.407 |
1,46%
|
288,00
|
288,00
|
292,20
|
291,60
|
| 02/07/2025 |
2.934.108 |
-1,51%
|
294,40
|
284,70
|
297,90
|
287,40
|
| 01/07/2025 |
1.451.020 |
0,38%
|
290,50
|
285,20
|
292,40
|
291,80
|
| 30/06/2025 |
1.733.583 |
0,73%
|
288,50
|
287,80
|
292,90
|
290,70
|
| 27/06/2025 |
1.833.884 |
1,69%
|
284,20
|
282,35
|
289,00
|
288,60
|
| 26/06/2025 |
1.841.308 |
2,49%
|
277,50
|
277,50
|
284,05
|
283,80
|
| 25/06/2025 |
1.711.695 |
0,25%
|
276,10
|
275,50
|
277,80
|
276,90
|
| 24/06/2025 |
1.503.928 |
1,62%
|
273,70
|
273,70
|
277,70
|
276,20
|
| 23/06/2025 |
920.851 |
-0,62%
|
273,30
|
270,50
|
274,30
|
271,80
|
| 20/06/2025 |
1.086.492 |
0,63%
|
272,70
|
271,60
|
275,35
|
273,50
|
| 19/06/2025 |
986.643 |
-0,77%
|
273,85
|
271,60
|
274,30
|
271,80
|
| 18/06/2025 |
1.754.252 |
0,26%
|
273,10
|
272,00
|
275,00
|
273,90
|
| 17/06/2025 |
1.170.362 |
-0,84%
|
274,50
|
272,40
|
275,20
|
273,20
|
| 16/06/2025 |
1.220.917 |
0,84%
|
274,95
|
274,50
|
277,10
|
275,50
|
| 13/06/2025 |
1.170.921 |
-1,16%
|
274,20
|
272,50
|
274,70
|
273,20
|
| 12/06/2025 |
1.742.843 |
1,43%
|
270,90
|
270,25
|
277,80
|
276,40
|
| 11/06/2025 |
1.878.809 |
0,00%
|
273,80
|
272,20
|
276,00
|
272,50
|
| 10/06/2025 |
1.980.809 |
-0,66%
|
275,10
|
269,10
|
275,30
|
272,50
|
| 09/06/2025 |
2.680.919 |
-0,90%
|
276,50
|
274,10
|
277,70
|
274,30
|
| 06/06/2025 |
1.018.322 |
-0,40%
|
277,60
|
276,50
|
280,30
|
276,80
|
| 05/06/2025 |
1.498.260 |
-0,96%
|
280,90
|
277,40
|
281,55
|
277,90
|
| 04/06/2025 |
2.277.821 |
-0,95%
|
284,80
|
279,70
|
286,75
|
280,60
|
| 03/06/2025 |
2.791.948 |
1,58%
|
280,70
|
280,00
|
284,60
|
283,30
|
| 02/06/2025 |
3.309.293 |
0,94%
|
279,10
|
275,20
|
280,40
|
278,90
|
| 30/05/2025 |
3.888.277 |
-1,46%
|
281,40
|
275,30
|
281,40
|
276,30
|
| 29/05/2025 |
2.918.731 |
-1,58%
|
285,95
|
278,80
|
285,95
|
280,40
|
| 28/05/2025 |
4.860.854 |
-4,01%
|
287,10
|
279,90
|
293,40
|
284,90
|
| 27/05/2025 |
4.202.681 |
-0,03%
|
297,00
|
293,70
|
297,60
|
296,80
|
| 23/05/2025 |
2.316.816 |
-1,07%
|
302,00
|
293,20
|
302,30
|
296,90
|
| 22/05/2025 |
1.904.127 |
-2,91%
|
302,60
|
299,40
|
305,80
|
300,10
|
| 21/05/2025 |
2.049.227 |
-1,37%
|
312,50
|
307,70
|
314,10
|
309,10
|
| 20/05/2025 |
2.095.986 |
0,16%
|
304,10
|
298,70
|
316,10
|
313,40
|
| 19/05/2025 |
2.132.609 |
0,29%
|
310,60
|
309,00
|
313,50
|
312,90
|
| 16/05/2025 |
2.050.762 |
-1,14%
|
316,30
|
304,50
|
316,30
|
312,00
|
| 15/05/2025 |
1.517.332 |
0,83%
|
312,90
|
311,50
|
316,00
|
315,60
|
| 14/05/2025 |
2.349.407 |
1,59%
|
308,50
|
308,30
|
317,60
|
313,00
|
| 13/05/2025 |
1.186.823 |
1,99%
|
304,60
|
304,30
|
312,90
|
308,10
|
| 12/05/2025 |
1.181.126 |
-0,26%
|
308,80
|
301,75
|
309,60
|
302,10
|
| 09/05/2025 |
2.276.695 |
2,04%
|
297,70
|
297,00
|
303,00
|
302,90
|
| 08/05/2025 |
2.471.213 |
1,42%
|
293,80
|
293,80
|
301,40
|
296,85
|
| 07/05/2025 |
2.661.713 |
-0,07%
|
291,70
|
287,30
|
293,10
|
292,70
|
| 06/05/2025 |
2.190.443 |
1,67%
|
291,00
|
290,60
|
294,50
|
292,90
|
| 02/05/2025 |
2.136.196 |
-1,27%
|
292,00
|
284,50
|
293,10
|
288,10
|
| 01/05/2025 |
353.741 |
2,31%
|
287,00
|
286,90
|
292,40
|
291,80
|
| 30/04/2025 |
2.565.834 |
-0,45%
|
288,20
|
284,90
|
291,95
|
285,20
|
| 29/04/2025 |
2.538.873 |
2,84%
|
279,05
|
278,65
|
287,90
|
286,50
|
| 28/04/2025 |
1.306.792 |
3,22%
|
273,10
|
271,90
|
279,30
|
278,60
|
| 25/04/2025 |
1.714.983 |
0,45%
|
268,40
|
267,70
|
270,20
|
269,90
|
