KingFisher PLC (KGF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 03/06/2026 |
2.226.144 |
0,37%
|
282,00
|
280,90
|
286,40
|
284,15
|
| 02/06/2026 |
1.522.573 |
1,80%
|
278,80
|
278,80
|
286,50
|
283,10
|
| 01/06/2026 |
1.847.366 |
-3,29%
|
287,05
|
278,00
|
287,60
|
278,10
|
| 29/05/2026 |
1.556.737 |
-0,55%
|
291,30
|
287,55
|
292,55
|
287,55
|
| 28/05/2026 |
1.532.556 |
-3,26%
|
288,30
|
284,80
|
290,00
|
289,15
|
| 27/05/2026 |
1.219.100 |
-0,02%
|
294,55
|
293,60
|
301,60
|
298,90
|
| 26/05/2026 |
2.517.658 |
1,49%
|
304,70
|
298,00
|
316,50
|
298,95
|
| 22/05/2026 |
2.292.881 |
0,51%
|
294,90
|
289,60
|
295,90
|
294,55
|
| 21/05/2026 |
1.811.874 |
2,14%
|
286,70
|
284,70
|
293,50
|
293,05
|
| 20/05/2026 |
1.056.469 |
2,28%
|
278,20
|
276,90
|
288,70
|
286,90
|
| 19/05/2026 |
1.235.575 |
1,26%
|
278,40
|
276,65
|
283,50
|
280,50
|
| 18/05/2026 |
1.392.126 |
1,54%
|
271,50
|
270,00
|
279,10
|
277,00
|
| 15/05/2026 |
1.049.242 |
-4,52%
|
282,10
|
270,20
|
282,40
|
272,80
|
| 14/05/2026 |
1.058.672 |
2,04%
|
284,70
|
282,80
|
286,05
|
285,70
|
| 13/05/2026 |
1.038.287 |
1,05%
|
280,10
|
276,00
|
281,10
|
280,00
|
| 12/05/2026 |
1.079.346 |
-2,50%
|
281,00
|
276,30
|
281,00
|
277,10
|
| 11/05/2026 |
858.638 |
-1,76%
|
287,90
|
282,60
|
288,20
|
284,20
|
| 08/05/2026 |
1.392.334 |
0,80%
|
285,30
|
284,00
|
294,40
|
289,30
|
| 07/05/2026 |
1.514.544 |
-0,95%
|
289,15
|
286,10
|
291,70
|
287,00
|
| 06/05/2026 |
1.481.321 |
3,04%
|
283,10
|
277,70
|
294,70
|
289,75
|
| 05/05/2026 |
1.965.991 |
-2,55%
|
283,70
|
280,40
|
285,40
|
281,20
|
| 01/05/2026 |
574.553 |
0,82%
|
287,00
|
284,10
|
290,50
|
288,55
|
| 30/04/2026 |
1.715.191 |
2,51%
|
277,70
|
277,60
|
286,40
|
286,20
|
| 29/04/2026 |
977.926 |
-2,79%
|
286,50
|
278,00
|
286,50
|
279,20
|
| 28/04/2026 |
1.036.363 |
-0,76%
|
289,20
|
285,10
|
290,30
|
287,20
|
