KingFisher PLC (KGF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
457.507 |
-0,99%
|
294,50
|
288,80
|
295,80
|
289,40
|
| 24/04/2026 |
421.848 |
-0,34%
|
291,25
|
287,65
|
293,00
|
292,50
|
| 23/04/2026 |
1.106.556 |
-0,74%
|
298,90
|
290,20
|
298,90
|
293,50
|
| 22/04/2026 |
1.167.209 |
-1,43%
|
303,20
|
294,90
|
303,20
|
295,70
|
| 21/04/2026 |
904.106 |
-1,45%
|
307,00
|
299,60
|
307,00
|
300,00
|
| 20/04/2026 |
976.659 |
-2,37%
|
310,40
|
303,90
|
310,40
|
304,40
|
| 17/04/2026 |
1.144.438 |
2,40%
|
308,10
|
303,00
|
313,95
|
311,80
|
| 16/04/2026 |
2.098.774 |
0,07%
|
304,45
|
304,40
|
310,30
|
304,50
|
| 15/04/2026 |
1.603.881 |
0,05%
|
305,05
|
302,30
|
307,10
|
304,30
|
| 14/04/2026 |
1.056.442 |
-0,25%
|
307,20
|
304,00
|
308,60
|
304,15
|
| 13/04/2026 |
1.584.608 |
-1,01%
|
307,20
|
302,50
|
308,10
|
304,90
|
| 10/04/2026 |
1.459.615 |
3,04%
|
300,30
|
299,70
|
311,60
|
308,00
|
| 09/04/2026 |
1.340.018 |
-1,68%
|
302,00
|
297,10
|
303,10
|
298,90
|
| 08/04/2026 |
2.200.813 |
7,92%
|
307,40
|
299,00
|
309,90
|
304,00
|
| 07/04/2026 |
1.118.353 |
-1,26%
|
284,80
|
280,50
|
287,50
|
281,70
|
| 02/04/2026 |
901.004 |
-0,16%
|
284,40
|
282,65
|
289,60
|
285,30
|
| 01/04/2026 |
1.112.074 |
0,83%
|
289,50
|
282,60
|
289,80
|
286,05
|
| 31/03/2026 |
1.306.940 |
2,72%
|
277,90
|
277,90
|
286,10
|
283,70
|
| 30/03/2026 |
993.872 |
0,66%
|
274,10
|
273,50
|
278,40
|
276,20
|
| 27/03/2026 |
1.062.837 |
-2,56%
|
281,20
|
271,50
|
281,20
|
274,40
|
| 26/03/2026 |
1.388.671 |
-2,34%
|
286,10
|
281,40
|
289,40
|
281,60
|
| 25/03/2026 |
2.570.790 |
-0,02%
|
292,50
|
287,35
|
293,70
|
288,35
|
| 24/03/2026 |
2.236.875 |
-1,18%
|
311,15
|
288,40
|
311,20
|
288,40
|
| 23/03/2026 |
2.381.113 |
2,42%
|
282,90
|
281,70
|
301,70
|
296,10
|
| 20/03/2026 |
1.429.658 |
-1,70%
|
297,80
|
288,40
|
300,20
|
289,10
|
| 19/03/2026 |
1.820.210 |
-5,60%
|
306,25
|
293,40
|
306,90
|
294,10
|
| 18/03/2026 |
1.161.761 |
-0,40%
|
315,80
|
307,60
|
317,90
|
311,55
|
| 17/03/2026 |
454.237 |
0,50%
|
312,90
|
311,70
|
316,80
|
312,80
|
| 16/03/2026 |
1.075.312 |
0,86%
|
315,70
|
309,70
|
316,90
|
311,25
|
| 13/03/2026 |
1.370.707 |
0,26%
|
305,90
|
302,20
|
310,90
|
308,60
|
| 12/03/2026 |
741.896 |
-1,16%
|
314,20
|
306,10
|
314,20
|
307,80
|
| 11/03/2026 |
998.963 |
-2,26%
|
315,55
|
310,90
|
316,70
|
311,40
|
| 10/03/2026 |
704.282 |
0,54%
|
320,85
|
317,90
|
324,50
|
318,60
|
| 09/03/2026 |
2.017.935 |
-3,25%
|
318,50
|
310,50
|
319,20
|
316,90
|
| 06/03/2026 |
2.792.158 |
-4,39%
|
344,80
|
322,90
|
344,80
|
327,55
|
| 05/03/2026 |
1.592.306 |
-0,81%
|
348,40
|
342,30
|
351,10
|
342,60
|
| 04/03/2026 |
1.444.083 |
-0,40%
|
345,40
|
342,10
|
349,05
|
345,40
|
