Italia markets close in 12 minutes

Kingfisher plc (KGF.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
328,70+5,20 (+1,61%)
Al 04:02PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2022323,20328,80323,20328,70328,702.454.167
27 gen 2022315,70323,50315,70323,50323,508.180.344
26 gen 2022319,40324,00319,00320,10320,106.486.611
25 gen 2022320,60322,10313,70317,30317,308.620.754
24 gen 2022328,20329,20315,17316,50316,504.547.143
21 gen 2022331,90333,30325,30326,00326,007.937.699
20 gen 2022337,10338,10332,60334,10334,105.492.070
19 gen 2022334,30341,80334,11337,30337,304.957.826
18 gen 2022336,30338,30332,40334,00334,007.545.894
17 gen 2022329,90339,70329,60337,70337,704.093.189
14 gen 2022340,50341,30328,30329,20329,208.003.027
13 gen 2022344,10345,70339,20341,00341,009.348.918
12 gen 2022339,70345,70338,36344,60344,608.239.009
11 gen 2022341,10344,80337,80339,00339,007.957.519
10 gen 2022350,30350,80339,60339,60339,605.170.225
07 gen 2022354,30357,40348,70349,50349,505.755.645
06 gen 2022351,70359,80349,60355,70355,707.613.055
05 gen 2022347,60357,20347,20356,00356,0010.864.232
04 gen 2022346,00349,30339,70347,60347,608.393.249
31 dic 2021347,80351,70338,30338,30338,302.269.183
30 dic 2021351,40352,30347,50349,30349,302.905.269
29 dic 2021343,00352,70343,00351,60351,604.056.246
24 dic 2021345,00347,10342,50342,50342,50861.659
23 dic 2021343,50346,20341,80343,70343,702.681.153
22 dic 2021339,50342,30338,10342,30342,307.257.973
21 dic 2021338,10340,50335,50338,90338,909.811.528
20 dic 2021333,00334,00326,60334,00334,006.804.320
17 dic 2021333,10340,40332,40337,40337,4012.002.319
16 dic 2021330,70335,80329,50333,70333,708.717.999
15 dic 2021339,50339,50329,50329,50329,5011.373.167
14 dic 2021335,00339,70334,40338,90338,905.648.672
13 dic 2021333,90339,40332,90334,50334,504.604.197
10 dic 2021339,90341,40332,60332,90332,905.774.330
09 dic 2021342,80343,40338,30341,40341,404.420.831
08 dic 2021337,60343,80336,50340,00340,007.232.663
07 dic 2021335,40340,90334,00340,20340,204.252.119
06 dic 2021332,40337,20330,60334,10334,102.849.679
03 dic 2021325,80331,50325,30331,00331,006.671.055
02 dic 2021319,70326,10319,70322,90322,905.332.696
01 dic 2021318,90326,40318,40322,90322,9010.217.720
30 nov 2021322,30324,90316,80316,80316,8013.608.965
29 nov 2021327,70328,50324,70326,00326,005.849.318
26 nov 2021319,50327,30317,30325,00325,0019.757.029
25 nov 2021328,70329,70323,70325,40325,404.534.054
24 nov 2021332,70336,00328,40328,40328,404.996.445
23 nov 2021323,80333,40323,80331,90331,907.066.553
22 nov 2021322,80328,60319,80327,50327,5012.569.397
19 nov 2021320,00329,20317,60322,50322,5020.660.124
18 nov 2021335,00339,10332,60337,20337,207.332.608
17 nov 2021334,00338,80334,00335,00335,008.560.416
16 nov 2021339,60340,50334,90337,70337,706.298.115
15 nov 2021340,00342,00338,10340,70340,705.798.607
12 nov 2021339,00341,00337,90341,00341,006.789.682
11 nov 2021339,80341,60337,00338,60338,605.185.396
10 nov 2021330,00340,50330,00340,30340,306.521.237
09 nov 2021327,60330,60326,30330,60330,6012.259.060
08 nov 2021330,00333,40326,51327,80327,806.599.673
05 nov 2021340,50342,00332,50332,50332,509.833.845
04 nov 2021335,70343,00335,10342,20342,205.944.799
03 nov 2021335,00336,00331,10334,70334,706.651.576
02 nov 2021334,20336,30331,80336,00336,005.259.270
01 nov 2021335,30336,40329,92334,50334,505.972.385
29 ott 2021331,10336,60329,50335,00335,0010.159.486
28 ott 2021338,60339,61329,60331,30331,307.188.597
27 ott 2021343,00343,00336,00338,00338,008.805.134
26 ott 2021343,40345,40340,60344,10344,104.225.642
25 ott 2021342,10344,00341,00343,50343,503.379.258
22 ott 2021341,80344,40339,00341,80341,804.446.800
21 ott 2021335,10342,60334,10340,60340,604.993.807
20 ott 2021330,30339,80329,80336,60336,6010.420.267
19 ott 2021329,60331,60326,90330,40330,404.684.401
18 ott 2021329,70331,49325,10328,30328,305.317.363
15 ott 2021328,90332,30328,00332,30332,304.980.252
14 ott 2021331,60332,20326,20328,00328,007.485.498
13 ott 2021324,50331,70323,30330,40330,407.924.304
12 ott 2021323,80325,90321,30325,70325,7010.345.159
11 ott 2021324,60327,30322,40325,90325,906.121.043
08 ott 2021322,00327,10320,70324,90324,908.072.718
07 ott 2021320,80321,00315,80320,30320,309.206.031
07 ott 20213.8 Dividendo
06 ott 2021328,80329,60321,40322,60318,8012.678.104
05 ott 2021327,90331,87327,50330,90327,0012.202.253
04 ott 2021333,60336,60327,20327,20323,356.280.258
01 ott 2021333,80335,80327,20332,60328,688.244.421
30 set 2021347,90351,40334,50336,50332,5412.389.356
29 set 2021346,70350,10342,30346,00341,925.003.611
28 set 2021348,90349,70342,80345,90341,836.925.031
27 set 2021346,20349,60343,90348,60344,498.020.023
24 set 2021341,20343,50337,56343,50339,457.132.598
23 set 2021346,50347,70341,20342,50338,475.366.164
22 set 2021352,90357,80340,55345,00340,949.526.058
21 set 2021372,00373,00344,40349,90345,789.954.833
20 set 2021370,00370,60364,00368,00363,677.716.571
17 set 2021370,50375,20365,80370,50366,1410.557.986
16 set 2021361,90369,60360,30368,00363,676.407.026
15 set 2021361,80367,30360,30360,30356,067.930.440
14 set 2021355,40362,50355,00360,60356,355.773.771
13 set 2021355,10358,40355,10355,90351,71121.656
10 set 2021351,90354,40351,30354,20350,034.436.359
09 set 2021344,40352,91343,40350,70346,574.186.019
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...