KingFisher PLC (KGF)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
0,17%
|
261,10
|
260,40
|
263,70
|
261,75
|
17-05-2024 |
1.661.420 |
0,17%
|
261,10
|
260,40
|
263,70
|
261,75
|
16-05-2024 |
1.322.563 |
-2,75%
|
261,70
|
257,70
|
261,90
|
261,30
|
15-05-2024 |
1.282.618 |
0,19%
|
269,40
|
266,30
|
270,40
|
268,70
|
14-05-2024 |
1.916.425 |
1,06%
|
265,30
|
263,10
|
272,05
|
268,20
|
13-05-2024 |
1.061.245 |
1,11%
|
260,90
|
260,90
|
266,40
|
265,40
|
10-05-2024 |
890.650 |
2,14%
|
258,90
|
258,20
|
264,15
|
262,50
|
09-05-2024 |
1.332.975 |
0,55%
|
257,20
|
255,20
|
258,35
|
257,00
|
08-05-2024 |
1.277.885 |
0,95%
|
254,10
|
252,20
|
256,20
|
255,60
|
07-05-2024 |
3.343.087 |
1,69%
|
255,40
|
251,80
|
255,45
|
253,20
|
06-05-2024 |
0 |
2,03%
|
245,50
|
243,80
|
249,30
|
249,00
|
03-05-2024 |
2.101.039 |
2,03%
|
245,50
|
243,80
|
249,30
|
249,00
|
02-05-2024 |
1.469.478 |
-1,87%
|
250,50
|
243,80
|
250,60
|
244,05
|
01-05-2024 |
1.204.584 |
0,20%
|
249,90
|
246,00
|
249,90
|
248,70
|
30-04-2024 |
1.830.490 |
-0,18%
|
249,40
|
246,80
|
251,40
|
248,20
|
29-04-2024 |
1.171.114 |
0,67%
|
248,90
|
247,20
|
249,40
|
248,65
|
26-04-2024 |
1.316.470 |
0,00%
|
249,60
|
245,80
|
249,60
|
247,00
|
25-04-2024 |
2.392.455 |
-0,44%
|
247,90
|
245,30
|
250,70
|
247,00
|
24-04-2024 |
1.685.150 |
-0,72%
|
251,80
|
247,65
|
251,90
|
248,10
|
23-04-2024 |
2.002.694 |
1,05%
|
249,80
|
248,30
|
252,30
|
249,90
|
22-04-2024 |
1.291.801 |
0,82%
|
249,70
|
246,05
|
250,40
|
247,30
|
19-04-2024 |
1.305.752 |
-1,05%
|
246,10
|
242,60
|
246,10
|
245,30
|
18-04-2024 |
1.089.224 |
1,77%
|
246,00
|
244,40
|
247,90
|
247,90
|
17-04-2024 |
1.664.540 |
-0,29%
|
243,00
|
241,50
|
244,60
|
243,60
|
16-04-2024 |
1.352.580 |
-1,85%
|
244,10
|
243,40
|
246,80
|
244,30
|
15-04-2024 |
1.070.118 |
0,00%
|
251,20
|
248,45
|
251,80
|
248,90
|
12-04-2024 |
1.625.527 |
0,20%
|
249,80
|
246,80
|
251,10
|
248,90
|
11-04-2024 |
1.438.052 |
2,26%
|
248,30
|
246,60
|
253,10
|
248,40
|
10-04-2024 |
2.067.043 |
0,04%
|
245,35
|
242,10
|
248,80
|
242,90
|
09-04-2024 |
1.426.931 |
-0,49%
|
243,40
|
239,80
|
244,50
|
242,80
|
08-04-2024 |
1.455.754 |
0,58%
|
242,60
|
241,10
|
246,10
|
244,00
|
05-04-2024 |
2.541.987 |
-2,80%
|
247,20
|
240,30
|
248,70
|
242,60
|
04-04-2024 |
2.147.861 |
0,08%
|
250,40
|
247,75
|
252,30
|
249,60
|
03-04-2024 |
1.662.946 |
1,47%
|
246,00
|
244,00
|
249,60
|
249,40
|
02-04-2024 |
1.978.758 |
-1,52%
|
250,70
|
244,90
|
250,95
|
245,80
|
01-04-2024 |
0 |
1,05%
|
247,70
|
244,90
|
249,65
|
249,60
|
28-03-2024 |
1.381.912 |
1,05%
|
247,70
|
244,90
|
249,65
|
249,60
|
27-03-2024 |
2.245.632 |
-0,52%
|
249,90
|
245,10
|
250,50
|
247,00
|
26-03-2024 |
1.981.594 |
3,50%
|
240,50
|
240,50
|
250,70
|
248,30
|
25-03-2024 |
3.481.729 |
2,35%
|
226,70
|
223,20
|
243,30
|
239,90
|
22-03-2024 |
1.814.178 |
0,56%
|
233,20
|
232,30
|
236,50
|
234,40
|
21-03-2024 |
2.503.006 |
1,44%
|
232,40
|
230,40
|
235,40
|
233,10
|
20-03-2024 |
1.284.223 |
2,45%
|
226,40
|
226,00
|
230,35
|
229,80
|
19-03-2024 |
1.738.496 |
-0,44%
|
223,00
|
221,40
|
224,70
|
224,30
|
18-03-2024 |
810.709 |
-0,88%
|
227,30
|
225,00
|
227,30
|
225,30
|
15-03-2024 |
657.547 |
0,89%
|
226,70
|
225,80
|
229,20
|
227,30
|
14-03-2024 |
782.745 |
-1,05%
|
228,20
|
224,90
|
229,50
|
225,30
|
13-03-2024 |
994.674 |
-0,83%
|
230,10
|
224,90
|
230,30
|
227,70
|
12-03-2024 |
1.036.413 |
1,19%
|
229,20
|
227,20
|
230,00
|
229,60
|
11-03-2024 |
656.508 |
-0,09%
|
226,00
|
225,00
|
227,60
|
226,90
|
08-03-2024 |
1.235.431 |
-1,05%
|
228,90
|
225,30
|
229,00
|
227,10
|
07-03-2024 |
1.631.855 |
1,12%
|
225,80
|
224,50
|
231,20
|
229,50
|
06-03-2024 |
2.048.418 |
1,27%
|
223,95
|
223,55
|
228,90
|
226,95
|
05-03-2024 |
1.779.917 |
-1,02%
|
222,80
|
222,35
|
225,90
|
224,10
|
04-03-2024 |
1.186.054 |
-2,62%
|
231,50
|
225,70
|
231,50
|
226,40
|
01-03-2024 |
1.340.805 |
-1,32%
|
236,80
|
229,00
|
237,40
|
232,50
|
29-02-2024 |
2.019.377 |
0,73%
|
233,80
|
233,10
|
237,00
|
235,60
|
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
|