KingFisher PLC (KGF)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
1.965.599 |
-2,05%
|
280,70
|
275,50
|
281,50
|
276,60
|
| 10/07/2025 |
1.817.528 |
-0,46%
|
284,80
|
279,20
|
285,80
|
282,40
|
| 09/07/2025 |
1.353.139 |
0,07%
|
283,90
|
282,50
|
286,00
|
283,70
|
| 08/07/2025 |
2.969.636 |
-0,21%
|
283,70
|
281,10
|
284,80
|
283,50
|
| 07/07/2025 |
1.188.013 |
-0,92%
|
285,45
|
283,80
|
286,80
|
284,10
|
| 04/07/2025 |
1.392.475 |
-1,66%
|
288,10
|
286,40
|
291,30
|
286,75
|
| 03/07/2025 |
1.745.407 |
1,46%
|
288,00
|
288,00
|
292,20
|
291,60
|
| 02/07/2025 |
2.934.108 |
-1,51%
|
294,40
|
284,70
|
297,90
|
287,40
|
| 01/07/2025 |
1.451.020 |
0,38%
|
290,50
|
285,20
|
292,40
|
291,80
|
| 30/06/2025 |
1.733.583 |
0,73%
|
288,50
|
287,80
|
292,90
|
290,70
|
| 27/06/2025 |
1.833.884 |
1,69%
|
284,20
|
282,35
|
289,00
|
288,60
|
| 26/06/2025 |
1.841.308 |
2,49%
|
277,50
|
277,50
|
284,05
|
283,80
|
| 25/06/2025 |
1.711.695 |
0,25%
|
276,10
|
275,50
|
277,80
|
276,90
|
| 24/06/2025 |
1.503.928 |
1,62%
|
273,70
|
273,70
|
277,70
|
276,20
|
| 23/06/2025 |
920.851 |
-0,62%
|
273,30
|
270,50
|
274,30
|
271,80
|
| 20/06/2025 |
1.086.492 |
0,63%
|
272,70
|
271,60
|
275,35
|
273,50
|
| 19/06/2025 |
986.643 |
-0,77%
|
273,85
|
271,60
|
274,30
|
271,80
|
| 18/06/2025 |
1.754.252 |
0,26%
|
273,10
|
272,00
|
275,00
|
273,90
|
| 17/06/2025 |
1.170.362 |
-0,84%
|
274,50
|
272,40
|
275,20
|
273,20
|
| 16/06/2025 |
1.220.917 |
0,84%
|
274,95
|
274,50
|
277,10
|
275,50
|
| 13/06/2025 |
1.170.921 |
-1,16%
|
274,20
|
272,50
|
274,70
|
273,20
|
| 12/06/2025 |
1.742.843 |
1,43%
|
270,90
|
270,25
|
277,80
|
276,40
|
| 11/06/2025 |
1.878.809 |
0,00%
|
273,80
|
272,20
|
276,00
|
272,50
|
| 10/06/2025 |
1.980.809 |
-0,66%
|
275,10
|
269,10
|
275,30
|
272,50
|
| 09/06/2025 |
2.680.919 |
-0,90%
|
276,50
|
274,10
|
277,70
|
274,30
|
| 06/06/2025 |
1.018.322 |
-0,40%
|
277,60
|
276,50
|
280,30
|
276,80
|
| 05/06/2025 |
1.498.260 |
-0,96%
|
280,90
|
277,40
|
281,55
|
277,90
|
| 04/06/2025 |
2.277.821 |
-0,95%
|
284,80
|
279,70
|
286,75
|
280,60
|
| 03/06/2025 |
2.791.948 |
1,58%
|
280,70
|
280,00
|
284,60
|
283,30
|
| 02/06/2025 |
3.309.293 |
0,94%
|
279,10
|
275,20
|
280,40
|
278,90
|
| 30/05/2025 |
3.888.277 |
-1,46%
|
281,40
|
275,30
|
281,40
|
276,30
|
| 29/05/2025 |
2.918.731 |
-1,58%
|
285,95
|
278,80
|
285,95
|
280,40
|
| 28/05/2025 |
4.860.854 |
-4,01%
|
287,10
|
279,90
|
293,40
|
284,90
|
| 27/05/2025 |
4.202.681 |
-0,03%
|
297,00
|
293,70
|
297,60
|
296,80
|
| 23/05/2025 |
2.316.816 |
-1,07%
|
302,00
|
293,20
|
302,30
|
296,90
|
| 22/05/2025 |
1.904.127 |
-2,91%
|
302,60
|
299,40
|
305,80
|
300,10
|
| 21/05/2025 |
2.049.227 |
-1,37%
|
312,50
|
307,70
|
314,10
|
309,10
|
| 20/05/2025 |
2.095.986 |
0,16%
|
304,10
|
298,70
|
316,10
|
313,40
|
| 19/05/2025 |
2.132.609 |
0,29%
|
310,60
|
309,00
|
313,50
|
312,90
|
| 16/05/2025 |
2.050.762 |
-1,14%
|
316,30
|
304,50
|
316,30
|
312,00
|
| 15/05/2025 |
1.517.332 |
0,83%
|
312,90
|
311,50
|
316,00
|
315,60
|
| 14/05/2025 |
2.349.407 |
1,59%
|
308,50
|
308,30
|
317,60
|
313,00
|
| 13/05/2025 |
1.186.823 |
1,99%
|
304,60
|
304,30
|
312,90
|
308,10
|
| 12/05/2025 |
1.181.126 |
-0,26%
|
308,80
|
301,75
|
309,60
|
302,10
|
| 09/05/2025 |
2.276.695 |
2,04%
|
297,70
|
297,00
|
303,00
|
302,90
|
| 08/05/2025 |
2.471.213 |
1,42%
|
293,80
|
293,80
|
301,40
|
296,85
|
| 07/05/2025 |
2.661.713 |
-0,07%
|
291,70
|
287,30
|
293,10
|
292,70
|
| 06/05/2025 |
2.190.443 |
1,67%
|
291,00
|
290,60
|
294,50
|
292,90
|
| 02/05/2025 |
2.136.196 |
-1,27%
|
292,00
|
284,50
|
293,10
|
288,10
|
| 01/05/2025 |
353.741 |
2,31%
|
287,00
|
286,90
|
292,40
|
291,80
|
| 30/04/2025 |
2.565.834 |
-0,45%
|
288,20
|
284,90
|
291,95
|
285,20
|
| 29/04/2025 |
2.538.873 |
2,84%
|
279,05
|
278,65
|
287,90
|
286,50
|
| 28/04/2025 |
1.306.792 |
3,22%
|
273,10
|
271,90
|
279,30
|
278,60
|
| 25/04/2025 |
1.714.983 |
0,45%
|
268,40
|
267,70
|
270,20
|
269,90
|
| 24/04/2025 |
1.708.525 |
-0,37%
|
269,40
|
267,10
|
270,70
|
268,70
|
| 23/04/2025 |
2.534.233 |
-0,41%
|
274,90
|
266,00
|
275,20
|
269,70
|
| 22/04/2025 |
1.870.431 |
0,71%
|
269,90
|
269,10
|
272,90
|
270,80
|
| 17/04/2025 |
1.866.884 |
0,75%
|
265,80
|
264,60
|
269,90
|
268,90
|
| 16/04/2025 |
1.842.546 |
-0,34%
|
266,50
|
262,20
|
267,00
|
266,90
|
| 15/04/2025 |
2.365.016 |
3,64%
|
258,40
|
258,40
|
268,00
|
267,80
|
| 14/04/2025 |
2.553.293 |
3,53%
|
253,80
|
253,65
|
259,30
|
258,40
|
| 11/04/2025 |
3.109.141 |
0,36%
|
250,20
|
246,60
|
251,50
|
249,60
|
| 10/04/2025 |
3.251.230 |
2,37%
|
251,80
|
246,60
|
255,30
|
248,70
|
| 09/04/2025 |
3.999.076 |
-1,40%
|
239,10
|
238,50
|
245,60
|
242,95
|
| 08/04/2025 |
2.590.225 |
-0,53%
|
249,20
|
246,10
|
254,30
|
246,40
|
| 07/04/2025 |
4.238.438 |
-2,52%
|
246,60
|
242,30
|
258,80
|
247,70
|
| 04/04/2025 |
3.475.464 |
-2,83%
|
259,70
|
247,10
|
261,70
|
254,10
|
| 03/04/2025 |
3.076.641 |
1,91%
|
253,20
|
252,80
|
262,50
|
261,50
|
| 02/04/2025 |
2.005.097 |
-0,31%
|
255,50
|
253,20
|
257,80
|
256,60
|
| 01/04/2025 |
1.376.508 |
1,74%
|
255,30
|
255,00
|
261,00
|
257,40
|
| 31/03/2025 |
1.013.382 |
0,52%
|
248,70
|
247,00
|
253,00
|
253,00
|
| 28/03/2025 |
1.193.243 |
1,78%
|
247,50
|
247,50
|
255,10
|
251,70
|
| 27/03/2025 |
1.774.366 |
1,27%
|
244,40
|
241,30
|
248,00
|
247,30
|
| 26/03/2025 |
2.092.306 |
0,95%
|
243,30
|
239,20
|
247,90
|
244,20
|
| 25/03/2025 |
5.016.465 |
-13,82%
|
251,20
|
238,70
|
255,90
|
241,90
|
| 24/03/2025 |
2.730.874 |
1,92%
|
276,80
|
274,10
|
281,60
|
280,70
|
| 21/03/2025 |
1.364.368 |
0,15%
|
273,10
|
270,00
|
275,90
|
275,40
|
| 20/03/2025 |
1.577.661 |
1,63%
|
271,00
|
271,00
|
276,60
|
275,00
|
| 19/03/2025 |
1.231.435 |
1,92%
|
264,30
|
264,05
|
272,20
|
270,60
|
| 18/03/2025 |
1.253.383 |
1,18%
|
263,30
|
262,50
|
265,60
|
265,50
|
| 17/03/2025 |
1.064.886 |
1,82%
|
257,55
|
257,10
|
262,65
|
262,40
|
| 14/03/2025 |
1.777.878 |
0,70%
|
256,30
|
255,50
|
262,00
|
257,70
|
| 13/03/2025 |
1.746.252 |
0,75%
|
252,90
|
252,20
|
257,60
|
255,90
|
| 12/03/2025 |
1.751.805 |
-3,31%
|
261,50
|
253,40
|
261,50
|
254,00
|
| 11/03/2025 |
2.364.676 |
-2,49%
|
268,90
|
261,50
|
271,25
|
262,70
|
| 10/03/2025 |
2.938.044 |
4,34%
|
261,60
|
261,30
|
270,10
|
269,40
|
| 07/03/2025 |
2.125.089 |
2,26%
|
252,20
|
249,70
|
258,80
|
258,20
|
| 06/03/2025 |
1.566.169 |
0,92%
|
251,80
|
250,20
|
254,50
|
252,50
|
| 05/03/2025 |
969.683 |
2,79%
|
246,50
|
246,50
|
253,40
|
250,20
|
| 04/03/2025 |
1.394.699 |
-1,66%
|
245,30
|
243,00
|
246,40
|
243,40
|
| 03/03/2025 |
1.420.544 |
0,00%
|
247,20
|
246,20
|
249,60
|
247,50
|
| 28/02/2025 |
1.390.516 |
-0,96%
|
248,40
|
247,50
|
250,90
|
247,50
|
| 27/02/2025 |
1.604.483 |
-1,89%
|
251,50
|
248,00
|
252,00
|
249,90
|
| 26/02/2025 |
929.590 |
2,13%
|
250,80
|
250,80
|
255,30
|
254,70
|
| 25/02/2025 |
1.291.180 |
0,89%
|
245,90
|
245,40
|
250,80
|
249,40
|
| 24/02/2025 |
823.648 |
0,59%
|
245,30
|
244,40
|
247,80
|
247,20
|
| 21/02/2025 |
1.266.445 |
0,22%
|
245,70
|
245,20
|
251,20
|
245,75
|
| 20/02/2025 |
1.165.163 |
0,16%
|
245,60
|
244,50
|
248,40
|
245,20
|
| 19/02/2025 |
2.629.660 |
-2,90%
|
250,40
|
243,90
|
250,40
|
244,80
|
| 18/02/2025 |
1.060.255 |
-1,64%
|
256,65
|
251,80
|
256,65
|
252,10
|
