KingFisher PLC (KGF)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
1.434.723 |
0,51%
|
253,70
|
252,80
|
256,80
|
256,30
|
| 14/02/2025 |
1.930.067 |
1,47%
|
252,20
|
251,70
|
257,70
|
255,00
|
| 13/02/2025 |
1.711.832 |
-0,83%
|
255,00
|
247,55
|
255,20
|
251,30
|
| 12/02/2025 |
2.862.418 |
2,32%
|
249,20
|
248,70
|
253,90
|
253,40
|
| 11/02/2025 |
949.994 |
-0,14%
|
247,00
|
246,25
|
248,10
|
247,65
|
| 10/02/2025 |
894.328 |
1,22%
|
244,70
|
244,70
|
249,00
|
248,00
|
| 07/02/2025 |
2.013.109 |
0,08%
|
245,45
|
244,40
|
248,25
|
245,00
|
| 06/02/2025 |
2.095.631 |
2,00%
|
241,70
|
240,40
|
247,30
|
244,80
|
| 05/02/2025 |
1.472.074 |
0,00%
|
240,00
|
236,50
|
240,70
|
240,00
|
| 04/02/2025 |
2.051.070 |
-0,33%
|
242,20
|
239,00
|
242,40
|
240,00
|
| 03/02/2025 |
1.738.237 |
-2,11%
|
243,20
|
239,50
|
243,30
|
240,80
|
| 31/01/2025 |
2.257.688 |
-1,38%
|
248,30
|
244,80
|
248,30
|
246,00
|
| 30/01/2025 |
1.986.995 |
1,90%
|
245,40
|
243,50
|
250,80
|
249,45
|
| 29/01/2025 |
2.620.016 |
-0,12%
|
246,10
|
244,00
|
248,10
|
244,80
|
| 28/01/2025 |
2.282.329 |
2,68%
|
239,40
|
239,30
|
247,10
|
245,10
|
| 27/01/2025 |
1.850.266 |
-1,57%
|
242,30
|
238,50
|
243,50
|
238,70
|
| 24/01/2025 |
2.725.317 |
-1,86%
|
247,80
|
240,80
|
250,30
|
242,50
|
| 23/01/2025 |
2.153.022 |
-0,62%
|
247,80
|
244,10
|
247,80
|
247,10
|
| 22/01/2025 |
2.170.478 |
-0,90%
|
250,30
|
247,80
|
252,45
|
248,65
|
| 21/01/2025 |
1.926.020 |
1,17%
|
248,10
|
247,50
|
251,00
|
250,90
|
| 20/01/2025 |
2.062.665 |
1,89%
|
242,20
|
242,20
|
248,20
|
248,00
|
| 17/01/2025 |
2.230.058 |
1,67%
|
240,40
|
237,30
|
244,00
|
243,40
|
| 16/01/2025 |
1.445.391 |
0,29%
|
240,80
|
236,90
|
242,85
|
239,40
|
| 15/01/2025 |
2.439.381 |
4,08%
|
230,20
|
230,20
|
239,10
|
238,70
|
| 14/01/2025 |
2.228.059 |
0,22%
|
228,80
|
228,20
|
231,50
|
229,35
|
| 13/01/2025 |
2.088.997 |
-0,93%
|
230,65
|
227,20
|
232,70
|
228,85
|
| 09/01/2025 |
3.873.617 |
-1,83%
|
233,70
|
228,50
|
233,70
|
231,00
|
| 08/01/2025 |
1.841.809 |
-2,33%
|
241,20
|
234,20
|
242,40
|
234,60
|
| 07/01/2025 |
1.891.975 |
-1,48%
|
243,60
|
239,70
|
244,60
|
240,20
|
| 06/01/2025 |
1.621.290 |
-0,23%
|
245,10
|
242,30
|
247,30
|
243,80
|
| 03/01/2025 |
1.213.465 |
-0,97%
|
247,00
|
244,00
|
248,50
|
244,35
|
| 02/01/2025 |
978.714 |
-0,38%
|
245,80
|
245,00
|
249,00
|
246,75
|
| 31/12/2024 |
0 |
1,23%
|
245,10
|
244,80
|
248,50
|
247,70
|
| 30/12/2024 |
774.137 |
-0,85%
|
245,70
|
244,70
|
247,40
|
244,70
|
| 27/12/2024 |
799.420 |
-1,28%
|
250,10
|
246,60
|
250,10
|
246,80
|
| 26/12/2024 |
0 |
0,32%
|
248,10
|
248,10
|
250,80
|
250,00
|
| 24/12/2024 |
0 |
0,32%
|
248,10
|
248,10
|
250,80
|
249,20
|
| 23/12/2024 |
660.298 |
-0,52%
|
248,30
|
247,60
|
250,10
|
249,20
|
| 20/12/2024 |
1.005.622 |
0,16%
|
248,40
|
247,70
|
251,00
|
250,50
|
| 19/12/2024 |
1.130.944 |
-1,81%
|
250,50
|
249,00
|
251,80
|
250,10
|
| 18/12/2024 |
0 |
0,51%
|
252,80
|
250,20
|
257,60
|
254,70
|
| 17/12/2024 |
968.422 |
-1,67%
|
255,05
|
253,30
|
256,50
|
253,40
|
| 16/12/2024 |
1.603.614 |
-0,39%
|
258,70
|
255,50
|
259,30
|
257,70
|
| 13/12/2024 |
1.759.559 |
-0,04%
|
258,80
|
258,15
|
260,20
|
258,70
|
| 12/12/2024 |
1.564.774 |
0,43%
|
258,40
|
256,80
|
259,05
|
258,80
|
| 11/12/2024 |
1.772.300 |
-0,16%
|
257,50
|
255,10
|
259,60
|
257,70
|
| 10/12/2024 |
1.314.771 |
-0,73%
|
258,20
|
257,40
|
260,70
|
258,10
|
| 09/12/2024 |
1.273.765 |
2,04%
|
254,80
|
253,70
|
260,10
|
260,00
|
| 06/12/2024 |
1.296.950 |
0,99%
|
254,55
|
253,55
|
257,60
|
254,80
|
| 05/12/2024 |
2.449.414 |
-1,14%
|
255,80
|
251,30
|
256,75
|
252,30
|
| 04/12/2024 |
2.291.880 |
0,71%
|
255,60
|
253,80
|
256,15
|
255,20
|
| 03/12/2024 |
3.141.500 |
1,52%
|
250,25
|
250,25
|
254,50
|
253,40
|
| 02/12/2024 |
2.455.549 |
0,32%
|
249,70
|
248,20
|
251,30
|
249,60
|
| 29/11/2024 |
851.937 |
-0,56%
|
249,40
|
247,60
|
251,50
|
248,80
|
| 28/11/2024 |
1.242.415 |
0,32%
|
250,80
|
250,20
|
254,30
|
250,20
|
| 27/11/2024 |
2.504.132 |
-1,27%
|
251,40
|
248,90
|
254,00
|
249,40
|
| 26/11/2024 |
2.796.125 |
-1,56%
|
254,30
|
249,50
|
255,60
|
252,60
|
| 25/11/2024 |
7.521.054 |
-12,84%
|
269,50
|
248,20
|
270,00
|
256,60
|
| 22/11/2024 |
1.199.284 |
2,01%
|
290,70
|
290,00
|
296,70
|
294,40
|
| 21/11/2024 |
1.552.891 |
1,51%
|
284,10
|
280,60
|
290,80
|
288,60
|
| 20/11/2024 |
1.320.093 |
-0,63%
|
286,25
|
281,60
|
286,95
|
284,30
|
| 19/11/2024 |
934.588 |
-0,24%
|
288,20
|
284,10
|
289,70
|
286,10
|
| 18/11/2024 |
1.426.145 |
-1,85%
|
291,60
|
284,40
|
292,10
|
286,80
|
| 15/11/2024 |
840.728 |
1,07%
|
289,40
|
288,00
|
292,50
|
292,20
|
| 14/11/2024 |
989.102 |
0,80%
|
287,40
|
283,70
|
289,10
|
289,10
|
| 13/11/2024 |
642.866 |
-0,21%
|
287,70
|
285,50
|
289,80
|
286,80
|
| 12/11/2024 |
1.147.516 |
-0,73%
|
286,00
|
285,90
|
291,20
|
287,40
|
| 11/11/2024 |
724.674 |
-0,07%
|
293,00
|
289,20
|
294,80
|
289,50
|
| 08/11/2024 |
1.287.288 |
0,04%
|
290,30
|
288,40
|
292,80
|
289,70
|
| 07/11/2024 |
1.969.789 |
-1,60%
|
293,90
|
288,60
|
294,90
|
289,60
|
| 06/11/2024 |
1.162.026 |
-1,08%
|
300,50
|
293,00
|
302,60
|
294,30
|
| 05/11/2024 |
769.575 |
-0,50%
|
298,10
|
296,20
|
301,00
|
297,50
|
| 04/11/2024 |
954.707 |
0,98%
|
296,20
|
295,50
|
300,70
|
299,00
|
| 01/11/2024 |
1.315.934 |
1,30%
|
294,70
|
294,10
|
298,00
|
296,10
|
| 31/10/2024 |
2.719.342 |
-4,93%
|
304,80
|
289,80
|
305,60
|
292,30
|
| 30/10/2024 |
2.086.828 |
0,51%
|
304,70
|
304,50
|
311,90
|
307,45
|
| 29/10/2024 |
1.639.321 |
-1,81%
|
311,10
|
304,80
|
311,10
|
305,90
|
| 28/10/2024 |
764.835 |
0,66%
|
311,10
|
309,00
|
313,15
|
311,55
|
| 25/10/2024 |
952.051 |
0,29%
|
310,20
|
308,50
|
310,60
|
309,50
|
| 24/10/2024 |
1.576.589 |
-0,42%
|
308,50
|
306,70
|
309,30
|
308,60
|
| 23/10/2024 |
1.375.928 |
-0,77%
|
312,60
|
308,10
|
312,90
|
309,90
|
| 22/10/2024 |
2.169.711 |
0,06%
|
310,90
|
309,40
|
312,70
|
312,30
|
| 21/10/2024 |
993.523 |
-0,67%
|
313,20
|
311,40
|
314,70
|
312,10
|
| 18/10/2024 |
1.344.341 |
-0,85%
|
316,30
|
313,50
|
316,30
|
314,20
|
| 17/10/2024 |
2.252.285 |
0,13%
|
316,40
|
314,00
|
319,45
|
316,90
|
| 16/10/2024 |
1.273.612 |
1,31%
|
313,70
|
313,10
|
318,40
|
316,50
|
| 15/10/2024 |
2.715.269 |
0,29%
|
314,20
|
309,30
|
315,00
|
312,40
|
| 14/10/2024 |
636.045 |
-0,03%
|
312,80
|
307,30
|
312,80
|
311,50
|
| 11/10/2024 |
1.700.975 |
0,10%
|
313,15
|
311,40
|
314,30
|
311,60
|
| 10/10/2024 |
1.990.088 |
-1,52%
|
313,20
|
309,00
|
313,50
|
311,30
|
| 09/10/2024 |
1.054.684 |
1,62%
|
312,40
|
311,60
|
316,10
|
316,10
|
| 08/10/2024 |
1.725.257 |
-0,29%
|
311,15
|
309,10
|
312,80
|
311,05
|
| 07/10/2024 |
887.790 |
-0,30%
|
313,20
|
308,30
|
313,50
|
311,95
|
| 04/10/2024 |
1.273.813 |
0,58%
|
311,40
|
310,50
|
315,20
|
312,90
|
| 03/10/2024 |
1.503.284 |
0,39%
|
311,50
|
310,40
|
315,60
|
311,10
|
| 02/10/2024 |
2.516.621 |
-2,24%
|
317,50
|
308,80
|
317,70
|
309,90
|
| 01/10/2024 |
1.749.069 |
-1,58%
|
322,10
|
316,50
|
323,10
|
317,00
|
| 30/09/2024 |
1.334.314 |
-1,30%
|
324,20
|
320,30
|
324,80
|
322,10
|
| 27/09/2024 |
1.752.631 |
0,02%
|
324,00
|
324,00
|
328,00
|
326,35
|
| 26/09/2024 |
3.039.573 |
0,25%
|
329,00
|
322,50
|
329,20
|
326,30
|
