KingFisher PLC (KGF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
1.511.386 |
0,29%
|
305,50
|
301,50
|
306,80
|
306,80
|
| 28/11/2025 |
1.302.710 |
-0,07%
|
308,95
|
305,60
|
312,80
|
305,90
|
| 27/11/2025 |
897.870 |
0,97%
|
304,30
|
303,20
|
307,40
|
306,10
|
| 26/11/2025 |
3.497.204 |
-2,74%
|
308,30
|
300,40
|
314,50
|
303,15
|
| 25/11/2025 |
2.992.182 |
7,08%
|
312,70
|
303,00
|
313,00
|
311,70
|
| 24/11/2025 |
1.686.353 |
-0,07%
|
291,75
|
287,10
|
293,25
|
291,10
|
| 21/11/2025 |
1.457.882 |
0,45%
|
285,20
|
285,20
|
291,80
|
291,30
|
| 20/11/2025 |
1.022.776 |
-0,03%
|
291,60
|
287,30
|
292,00
|
290,00
|
| 19/11/2025 |
1.136.705 |
-0,28%
|
292,20
|
289,70
|
292,90
|
290,10
|
| 18/11/2025 |
1.356.363 |
-0,94%
|
290,40
|
288,40
|
293,10
|
290,90
|
| 17/11/2025 |
909.775 |
-0,53%
|
296,00
|
293,60
|
298,15
|
293,65
|
| 14/11/2025 |
2.031.106 |
-3,84%
|
306,60
|
293,85
|
306,60
|
295,20
|
| 13/11/2025 |
754.862 |
-0,71%
|
309,90
|
305,00
|
310,00
|
307,00
|
| 12/11/2025 |
1.181.683 |
-0,45%
|
307,70
|
302,00
|
309,50
|
309,20
|
| 11/11/2025 |
1.095.173 |
-0,64%
|
313,00
|
309,10
|
315,00
|
310,60
|
| 10/11/2025 |
876.487 |
1,00%
|
311,70
|
311,30
|
314,15
|
312,60
|
| 07/11/2025 |
1.052.585 |
-0,35%
|
311,20
|
306,85
|
312,50
|
309,50
|
| 06/11/2025 |
1.613.992 |
0,65%
|
310,00
|
310,00
|
313,80
|
310,60
|
| 05/11/2025 |
1.035.144 |
1,05%
|
306,80
|
305,50
|
309,80
|
308,60
|
| 04/11/2025 |
1.640.914 |
-0,36%
|
302,85
|
300,90
|
307,65
|
305,40
|
| 03/11/2025 |
555.967 |
-1,07%
|
309,95
|
306,50
|
311,30
|
306,50
|
| 31/10/2025 |
855.515 |
-1,02%
|
313,50
|
307,80
|
314,05
|
309,80
|
| 30/10/2025 |
1.636.962 |
0,19%
|
313,30
|
310,20
|
314,30
|
313,00
|
| 29/10/2025 |
1.185.999 |
-0,53%
|
312,50
|
311,40
|
314,50
|
312,40
|
| 28/10/2025 |
1.713.064 |
0,18%
|
311,20
|
308,10
|
314,10
|
314,05
|
| 27/10/2025 |
972.223 |
-0,92%
|
317,70
|
313,30
|
318,40
|
313,50
|
| 24/10/2025 |
1.508.321 |
1,54%
|
317,70
|
314,50
|
320,45
|
316,40
|
| 23/10/2025 |
1.102.450 |
0,81%
|
309,10
|
307,80
|
312,20
|
311,60
|
| 22/10/2025 |
1.684.140 |
2,97%
|
301,70
|
299,60
|
310,80
|
309,10
|
| 21/10/2025 |
1.186.430 |
-0,96%
|
303,40
|
299,30
|
303,40
|
300,20
|
| 20/10/2025 |
2.455.926 |
0,10%
|
304,20
|
301,10
|
305,10
|
303,10
|
| 17/10/2025 |
1.781.465 |
-0,13%
|
300,90
|
297,55
|
304,00
|
302,80
|
| 16/10/2025 |
1.465.098 |
0,40%
|
304,20
|
301,40
|
305,40
|
303,20
|
| 15/10/2025 |
2.016.814 |
1,17%
|
302,10
|
298,80
|
303,10
|
302,00
|
| 14/10/2025 |
1.555.824 |
0,08%
|
296,40
|
295,30
|
299,90
|
298,50
|
| 13/10/2025 |
1.650.494 |
0,52%
|
297,90
|
295,85
|
299,80
|
298,25
|
| 10/10/2025 |
1.467.663 |
0,14%
|
298,10
|
296,10
|
299,70
|
296,70
|
| 09/10/2025 |
1.590.304 |
-0,39%
|
296,90
|
294,80
|
300,50
|
296,30
|
| 08/10/2025 |
1.056.005 |
-0,75%
|
299,30
|
296,60
|
300,60
|
297,45
|
| 07/10/2025 |
1.950.030 |
-0,37%
|
300,10
|
296,65
|
300,90
|
299,70
|
| 06/10/2025 |
2.813.637 |
-2,65%
|
305,50
|
297,25
|
307,40
|
300,80
|
| 03/10/2025 |
1.971.019 |
-0,66%
|
311,00
|
308,10
|
312,70
|
309,00
|
| 02/10/2025 |
1.386.745 |
0,79%
|
309,55
|
307,90
|
313,80
|
311,05
|
| 01/10/2025 |
1.315.634 |
-0,26%
|
307,50
|
303,60
|
308,65
|
308,60
|
| 30/09/2025 |
1.973.951 |
1,74%
|
303,70
|
301,50
|
309,45
|
309,40
|
| 29/09/2025 |
2.306.708 |
1,03%
|
301,70
|
300,30
|
307,80
|
304,10
|
| 26/09/2025 |
3.135.735 |
3,01%
|
293,25
|
292,30
|
301,45
|
301,00
|
| 25/09/2025 |
2.214.962 |
-0,22%
|
291,55
|
290,20
|
295,50
|
292,20
|
| 24/09/2025 |
2.839.257 |
1,26%
|
286,80
|
285,45
|
293,80
|
292,85
|
| 23/09/2025 |
6.332.698 |
14,90%
|
290,70
|
285,75
|
302,40
|
289,20
|
| 22/09/2025 |
3.275.173 |
-0,32%
|
250,80
|
249,20
|
254,00
|
251,70
|
| 19/09/2025 |
1.596.102 |
1,90%
|
249,80
|
249,20
|
253,00
|
252,50
|
| 18/09/2025 |
2.002.653 |
-0,30%
|
246,80
|
244,60
|
248,30
|
247,80
|
| 17/09/2025 |
1.529.053 |
1,24%
|
246,80
|
246,70
|
250,30
|
248,55
|
| 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
|
