KGF

Datos Históricos Kingfisher

KGF Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Ene 2022 326.00 -8.10 -2.42% 331.90 333.30 325.30 7,064,673
20 Ene 2022 334.10 -3.20 -0.95% 337.10 338.10 332.60 4,596,167
19 Ene 2022 337.30 3.30 0.99% 334.30 341.80 334.30 4,380,514
18 Ene 2022 334.00 -3.70 -1.1% 336.30 338.30 332.40 6,524,846
17 Ene 2022 337.70 8.50 2.58% 329.90 339.70 329.80 3,972,257
14 Ene 2022 329.20 -11.80 -3.46% 340.50 341.30 328.30 7,202,573
13 Ene 2022 341.00 -3.60 -1.04% 344.10 345.70 339.20 10,412,814
12 Ene 2022 344.60 5.60 1.65% 339.70 345.70 339.10 7,095,769
11 Ene 2022 339.00 -0.60 -0.18% 341.10 344.80 337.80 5,934,592
10 Ene 2022 339.60 -9.90 -2.83% 350.30 350.80 339.60 5,111,505
07 Ene 2022 349.50 -6.20 -1.74% 354.30 357.40 348.70 4,789,706
06 Ene 2022 355.70 -0.30 -0.08% 351.70 359.80 349.60 6,662,781
05 Ene 2022 356.00 8.40 2.42% 347.60 357.20 347.20 10,362,069
04 Ene 2022 347.60 9.30 2.75% 346.00 349.30 339.70 6,367,814
03 Ene 2022 338.30 0.00 +0.00% 347.80 351.70 338.30 0.00
31 Dic 2021 338.30 0.00 +0.00% 347.80 351.70 338.30 0.00
31 Dic 2021 338.30 -11.00 -3.15% 347.80 351.70 338.30 2,206,281
30 Dic 2021 349.30 -2.30 -0.65% 351.40 352.30 347.50 3,702,547
29 Dic 2021 351.60 9.10 2.66% 343.00 352.70 343.00 3,878,456
28 Dic 2021 342.50 0.00 +0.00% 345.00 347.10 342.50 0.00
27 Dic 2021 342.50 0.00 +0.00% 345.00 347.10 342.50 0.00
24 Dic 2021 342.50 -1.20 -0.35% 345.00 347.10 342.50 861,659
23 Dic 2021 343.70 1.40 0.41% 343.50 346.20 341.80 2,390,497
22 Dic 2021 342.30 3.40 1.0% 339.50 342.30 338.50 7,046,022
21 Dic 2021 338.90 4.90 1.47% 338.10 340.50 335.50 9,020,938
20 Dic 2021 334.00 -3.40 -1.01% 333.00 334.00 326.60 6,784,436
17 Dic 2021 337.40 3.70 1.11% 333.10 340.40 332.40 11,131,163
16 Dic 2021 333.70 4.20 1.27% 330.70 335.80 330.40 7,612,487
15 Dic 2021 329.50 -9.40 -2.77% 339.50 339.50 329.50 6,788,861
14 Dic 2021 338.90 4.40 1.32% 335.00 339.70 334.40 5,240,423
13 Dic 2021 334.50 1.60 0.48% 333.90 339.40 332.90 4,424,579
10 Dic 2021 332.90 -8.50 -2.49% 339.90 341.40 332.60 5,750,931
09 Dic 2021 341.40 1.40 0.41% 342.80 343.20 338.30 4,211,890
08 Dic 2021 340.00 -0.20 -0.06% 337.60 343.70 336.70 7,776,632
07 Dic 2021 340.20 6.10 1.83% 335.40 340.90 334.00 4,219,754
06 Dic 2021 334.10 3.10 0.94% 332.40 337.20 330.60 2,831,866
03 Dic 2021 331.00 8.10 2.51% 325.80 331.50 325.30 6,343,050
02 Dic 2021 322.90 0.00 0.0% 319.70 326.10 319.70 5,262,300
01 Dic 2021 322.90 6.10 1.93% 318.90 326.40 318.40 7,044,706
30 Nov 2021 316.80 -9.20 -2.82% 322.30 324.80 316.80 12,798,243
29 Nov 2021 326.00 1.00 0.31% 327.70 328.50 324.70 5,321,469
26 Nov 2021 325.00 -0.40 -0.12% 319.50 327.30 317.30 20,244,300
25 Nov 2021 325.40 -3.00 -0.91% 328.70 329.70 323.80 4,145,862
24 Nov 2021 328.40 -3.50 -1.05% 332.70 336.00 328.40 4,834,941
23 Nov 2021 331.90 4.40 1.34% 323.80 333.40 323.80 6,854,214
22 Nov 2021 327.50 5.00 1.55% 322.80 328.60 319.80 13,712,300
19 Nov 2021 322.50 -14.70 -4.36% 320.00 329.20 317.60 19,565,610
18 Nov 2021 337.20 2.20 0.66% 335.00 339.10 332.60 7,266,545
17 Nov 2021 335.00 -2.70 -0.8% 334.00 338.70 334.00 8,072,876
16 Nov 2021 337.70 -3.00 -0.88% 339.60 340.50 334.90 6,059,034
15 Nov 2021 340.70 -0.30 -0.09% 340.00 342.00 338.10 4,785,819
12 Nov 2021 341.00 2.40 0.71% 339.00 341.00 337.90 6,800,247
11 Nov 2021 338.60 -1.70 -0.5% 339.80 341.60 337.00 4,053,185
10 Nov 2021 340.30 9.70 2.93% 330.00 340.50 330.00 6,400,970
09 Nov 2021 330.60 2.80 0.85% 327.60 330.60 326.30 9,946,265
08 Nov 2021 327.80 -4.70 -1.41% 330.00 333.40 326.60 7,134,146
05 Nov 2021 332.50 -9.70 -2.83% 340.50 342.00 332.50 9,544,525
04 Nov 2021 342.20 7.50 2.24% 335.70 343.00 335.10 4,554,912
03 Nov 2021 334.70 -1.30 -0.39% 335.00 336.00 331.10 6,140,409
02 Nov 2021 336.00 1.50 0.45% 334.20 336.30 331.80 4,922,443
01 Nov 2021 334.50 -0.50 -0.15% 335.30 335.60 330.80 5,886,739
29 Oct 2021 335.00 0.00 +0.00% 331.10 336.60 329.50 0.00
29 Oct 2021 335.00 3.70 1.12% 331.10 336.60 329.50 7,934,523
28 Oct 2021 331.30 -6.70 -1.98% 338.60 339.50 329.60 7,649,523
27 Oct 2021 338.00 -6.10 -1.77% 343.00 343.00 336.00 8,788,854
26 Oct 2021 344.10 0.60 0.17% 343.40 345.30 340.60 4,124,600
Su Consulta Reciente
LSE
KGF
Kingfisher
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220124 13:01:42