KingFisher PLC (KGF)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
394.463 |
0,38%
|
236,10
|
235,30
|
238,00
|
237,20
|
29/12/2022 |
1.290.119 |
0,13%
|
235,00
|
233,40
|
237,00
|
236,30
|
28/12/2022 |
1.343.072 |
0,90%
|
234,20
|
234,00
|
237,50
|
236,00
|
27/12/2022 |
676.450 |
1,04%
|
231,60
|
231,60
|
236,75
|
233,90
|
23/12/2022 |
676.450 |
1,04%
|
231,60
|
231,60
|
236,75
|
233,90
|
22/12/2022 |
1.089.993 |
-0,60%
|
234,40
|
230,80
|
236,70
|
231,50
|
21/12/2022 |
877.341 |
2,42%
|
228,90
|
228,90
|
233,00
|
232,90
|
20/12/2022 |
1.866.942 |
0,04%
|
225,80
|
225,50
|
229,70
|
227,40
|
19/12/2022 |
1.925.655 |
-0,26%
|
228,40
|
226,10
|
230,40
|
227,30
|
16/12/2022 |
1.252.415 |
-2,69%
|
233,50
|
225,00
|
234,00
|
227,90
|
15/12/2022 |
1.506.862 |
-2,01%
|
238,70
|
234,00
|
238,80
|
234,20
|
14/12/2022 |
1.333.015 |
0,17%
|
239,00
|
237,50
|
239,70
|
239,00
|
13/12/2022 |
2.132.526 |
1,06%
|
236,00
|
234,10
|
246,10
|
238,60
|
12/12/2022 |
1.529.039 |
-2,44%
|
240,70
|
234,20
|
240,70
|
236,10
|
09/12/2022 |
1.132.658 |
0,67%
|
240,30
|
238,50
|
242,50
|
242,00
|
08/12/2022 |
1.854.214 |
-1,44%
|
243,70
|
237,10
|
244,40
|
240,40
|
07/12/2022 |
1.446.035 |
-0,04%
|
243,60
|
241,70
|
246,20
|
243,90
|
06/12/2022 |
1.587.729 |
-1,09%
|
246,00
|
242,60
|
246,60
|
244,00
|
05/12/2022 |
1.180.769 |
-0,52%
|
248,80
|
246,50
|
249,70
|
246,70
|
02/12/2022 |
2.032.911 |
0,77%
|
245,50
|
245,50
|
251,20
|
248,00
|
01/12/2022 |
1.605.896 |
2,16%
|
244,00
|
241,60
|
247,40
|
246,10
|
30/11/2022 |
1.535.464 |
-0,04%
|
242,40
|
240,70
|
244,10
|
240,90
|
29/11/2022 |
2.107.811 |
-0,95%
|
243,70
|
240,10
|
245,20
|
241,00
|
28/11/2022 |
1.685.860 |
-2,49%
|
247,00
|
243,20
|
248,60
|
243,30
|
25/11/2022 |
971.208 |
0,40%
|
247,50
|
245,00
|
250,10
|
249,50
|
24/11/2022 |
3.236.048 |
-1,93%
|
249,60
|
245,80
|
251,80
|
248,50
|
23/11/2022 |
1.641.392 |
0,72%
|
251,70
|
248,00
|
254,30
|
253,40
|
22/11/2022 |
1.958.922 |
2,28%
|
246,50
|
244,70
|
252,00
|
251,60
|
21/11/2022 |
1.519.937 |
-0,24%
|
245,00
|
242,60
|
246,00
|
246,00
|
18/11/2022 |
1.813.986 |
3,48%
|
239,50
|
238,30
|
248,80
|
246,60
|
17/11/2022 |
2.595.590 |
-0,58%
|
239,40
|
237,20
|
242,00
|
238,30
|
16/11/2022 |
2.100.938 |
-2,20%
|
244,60
|
236,20
|
244,60
|
239,70
|
15/11/2022 |
2.350.563 |
-1,69%
|
250,10
|
242,00
|
250,80
|
245,10
|
14/11/2022 |
3.182.835 |
1,10%
|
248,00
|
243,80
|
250,60
|
249,30
|
11/11/2022 |
3.867.166 |
3,88%
|
236,60
|
235,90
|
248,10
|
246,60
|
10/11/2022 |
2.460.045 |
5,32%
|
225,50
|
221,90
|
237,40
|
237,40
|
09/11/2022 |
2.386.218 |
0,00%
|
226,75
|
222,00
|
226,75
|
225,40
|
08/11/2022 |
1.791.015 |
-0,09%
|
223,20
|
219,60
|
225,60
|
225,40
|
07/11/2022 |
2.950.781 |
-0,40%
|
220,40
|
218,00
|
228,00
|
225,60
|
04/11/2022 |
2.843.927 |
3,47%
|
220,85
|
218,80
|
226,60
|
226,50
|
03/11/2022 |
2.720.901 |
-1,80%
|
222,00
|
217,10
|
222,20
|
218,90
|
02/11/2022 |
1.582.338 |
0,14%
|
223,90
|
222,10
|
225,20
|
222,90
|
01/11/2022 |
2.744.241 |
2,11%
|
220,85
|
220,85
|
229,50
|
222,60
|
31/10/2022 |
1.507.871 |
1,16%
|
216,40
|
214,50
|
219,10
|
218,00
|
28/10/2022 |
1.465.244 |
-2,31%
|
217,40
|
214,90
|
218,30
|
215,50
|
27/10/2022 |
1.758.811 |
0,00%
|
219,80
|
218,10
|
224,20
|
220,60
|
26/10/2022 |
3.035.307 |
4,25%
|
212,30
|
211,00
|
220,60
|
220,60
|
25/10/2022 |
2.618.964 |
2,67%
|
208,20
|
207,60
|
212,80
|
211,60
|
24/10/2022 |
2.812.455 |
1,48%
|
206,90
|
203,20
|
209,40
|
206,10
|
21/10/2022 |
3.098.874 |
-2,12%
|
205,20
|
198,60
|
207,50
|
203,10
|
20/10/2022 |
3.641.429 |
1,22%
|
202,30
|
201,90
|
209,00
|
207,50
|
19/10/2022 |
3.743.803 |
-4,96%
|
215,40
|
204,00
|
215,40
|
205,00
|
18/10/2022 |
4.352.915 |
1,60%
|
212,15
|
211,60
|
217,40
|
215,70
|
17/10/2022 |
4.904.065 |
-0,38%
|
213,25
|
208,50
|
215,60
|
212,30
|
14/10/2022 |
4.629.655 |
-0,33%
|
217,10
|
211,30
|
218,30
|
213,10
|
13/10/2022 |
3.912.821 |
4,75%
|
203,70
|
202,50
|
215,10
|
213,80
|
12/10/2022 |
3.602.635 |
-3,09%
|
210,70
|
202,50
|
210,70
|
204,10
|
11/10/2022 |
3.736.362 |
-0,99%
|
206,90
|
205,80
|
214,30
|
210,60
|
10/10/2022 |
1.876.171 |
3,35%
|
204,50
|
204,50
|
214,20
|
212,70
|
07/10/2022 |
5.071.502 |
-4,50%
|
211,75
|
205,80
|
213,00
|
205,80
|
06/10/2022 |
3.404.701 |
-4,44%
|
223,80
|
213,90
|
225,05
|
215,50
|
05/10/2022 |
2.332.684 |
-2,72%
|
229,80
|
222,80
|
232,50
|
225,50
|
04/10/2022 |
2.990.994 |
3,07%
|
226,00
|
225,50
|
233,90
|
231,80
|
03/10/2022 |
2.868.641 |
2,46%
|
217,30
|
215,60
|
226,10
|
224,90
|
30/09/2022 |
3.763.218 |
1,95%
|
215,50
|
214,00
|
221,50
|
219,50
|
29/09/2022 |
4.374.708 |
-3,58%
|
222,90
|
213,30
|
222,90
|
215,30
|
28/09/2022 |
6.693.343 |
2,20%
|
215,90
|
211,50
|
226,80
|
223,30
|
27/09/2022 |
5.032.124 |
-6,42%
|
234,90
|
217,95
|
235,65
|
218,50
|
26/09/2022 |
5.389.607 |
-3,19%
|
239,00
|
232,80
|
239,20
|
233,50
|
23/09/2022 |
5.586.659 |
-0,17%
|
240,40
|
237,80
|
246,25
|
241,20
|
22/09/2022 |
3.432.961 |
1,81%
|
235,60
|
231,80
|
243,35
|
241,60
|
21/09/2022 |
4.036.500 |
-0,42%
|
236,85
|
233,70
|
242,40
|
237,30
|
20/09/2022 |
5.582.274 |
-3,95%
|
253,20
|
232,40
|
256,80
|
238,30
|
19/09/2022 |
2.257.392 |
-0,24%
|
246,30
|
246,10
|
251,30
|
248,10
|
16/09/2022 |
2.257.392 |
-0,24%
|
246,30
|
246,10
|
251,30
|
248,10
|
15/09/2022 |
2.879.103 |
1,51%
|
246,30
|
244,65
|
249,10
|
248,70
|
14/09/2022 |
2.369.056 |
-0,85%
|
246,40
|
242,20
|
251,50
|
245,00
|
13/09/2022 |
2.357.500 |
-4,19%
|
254,10
|
246,50
|
256,30
|
247,10
|
12/09/2022 |
3.179.206 |
6,57%
|
243,50
|
242,50
|
257,90
|
257,90
|
09/09/2022 |
1.764.298 |
2,02%
|
238,25
|
237,40
|
244,00
|
242,00
|
08/09/2022 |
1.764.598 |
-1,90%
|
242,35
|
232,40
|
242,70
|
237,20
|
07/09/2022 |
2.395.022 |
-2,34%
|
244,80
|
239,20
|
247,20
|
241,80
|
06/09/2022 |
5.382.301 |
3,56%
|
240,00
|
240,00
|
256,00
|
247,60
|
05/09/2022 |
2.203.076 |
2,05%
|
229,10
|
227,30
|
239,20
|
239,10
|
02/09/2022 |
1.793.575 |
2,31%
|
232,00
|
228,80
|
235,30
|
234,30
|
01/09/2022 |
2.235.197 |
-0,82%
|
231,40
|
227,70
|
233,70
|
229,00
|
31/08/2022 |
1.610.737 |
-1,28%
|
234,90
|
229,90
|
236,30
|
230,90
|
30/08/2022 |
2.367.376 |
2,10%
|
229,80
|
229,30
|
239,70
|
233,90
|
29/08/2022 |
1.450.216 |
-1,51%
|
233,80
|
228,70
|
234,60
|
229,10
|
26/08/2022 |
1.450.216 |
-1,51%
|
233,80
|
228,70
|
234,60
|
229,10
|
25/08/2022 |
1.601.862 |
-0,26%
|
235,90
|
231,90
|
236,20
|
232,60
|
24/08/2022 |
1.862.110 |
-2,06%
|
238,30
|
231,40
|
238,40
|
233,20
|
23/08/2022 |
1.034.545 |
0,46%
|
237,40
|
237,00
|
241,60
|
238,10
|
22/08/2022 |
2.112.387 |
-0,96%
|
236,00
|
234,00
|
237,30
|
237,00
|
19/08/2022 |
1.890.698 |
-3,53%
|
246,00
|
239,10
|
246,20
|
239,30
|
18/08/2022 |
1.355.493 |
-1,12%
|
251,00
|
246,70
|
252,10
|
248,05
|
17/08/2022 |
1.431.650 |
-1,59%
|
256,40
|
250,80
|
259,10
|
250,85
|
16/08/2022 |
1.380.189 |
2,00%
|
251,50
|
250,40
|
255,20
|
254,90
|
15/08/2022 |
957.563 |
0,04%
|
249,30
|
249,30
|
252,70
|
249,90
|
12/08/2022 |
2.162.047 |
-1,77%
|
245,95
|
245,20
|
251,40
|
249,80
|