Italia Markets open in 1 hr 33 mins

Kingfisher plc (KGF.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
230,50+0,70 (+0,30%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 2024------
27 feb 2024230,00233,10229,40230,50230,5013.719.487
26 feb 2024230,50231,70227,50229,80229,805.093.550
23 feb 2024227,90230,50226,70229,30229,308.504.463
22 feb 2024225,20228,20225,20226,10226,105.136.826
21 feb 2024224,30225,70223,40224,90224,906.871.369
20 feb 2024221,50224,60220,60223,90223,905.319.863
19 feb 2024228,70228,70222,40222,60222,602.957.447
16 feb 2024226,30228,20225,60227,60227,608.624.655
15 feb 2024220,80226,84220,38225,10225,105.219.273
14 feb 2024215,30219,60215,30218,50218,504.699.146
13 feb 2024218,80220,00214,50215,80215,804.033.411
12 feb 2024218,20221,30218,17220,80220,8013.940.321
09 feb 2024219,80221,10217,50217,80217,804.551.200
08 feb 2024216,90222,10216,90219,90219,905.283.137
07 feb 2024217,30219,60216,20217,80217,804.667.487
06 feb 2024211,10218,10211,10217,30217,305.489.766
05 feb 2024213,50214,20209,80210,10210,106.410.948
02 feb 2024212,20217,90212,00214,60214,603.694.596
01 feb 2024218,00220,60216,00216,00216,005.631.402
31 gen 2024221,80222,50220,30220,40220,404.362.340
30 gen 2024222,60223,90220,40221,50221,503.171.813
29 gen 2024219,60222,40217,00220,90220,903.927.833
26 gen 2024222,40226,40221,60225,10225,1012.014.581
25 gen 2024224,50225,50220,80221,80221,805.425.281
24 gen 2024224,50227,68222,80225,50225,504.394.574
23 gen 2024223,10224,80221,80223,10223,106.391.285
22 gen 2024220,00222,10218,50221,40221,4010.129.187
19 gen 2024219,90221,30216,40218,10218,105.194.924
18 gen 2024215,70219,80213,80219,80219,807.780.105
17 gen 2024213,20215,20212,20215,20215,204.960.379
16 gen 2024213,70216,30212,10216,20216,205.047.657
15 gen 2024216,80219,00214,90214,90214,9013.915.032
12 gen 2024219,00221,20216,60218,50218,503.396.701
11 gen 2024226,90227,70217,30217,70217,705.903.783
10 gen 2024226,00227,90222,60224,60224,607.623.864
09 gen 2024232,30232,30225,90226,10226,106.128.638
08 gen 2024229,40231,40226,30231,10231,104.928.232
05 gen 2024231,00232,20226,20229,30229,305.500.414
04 gen 2024233,00234,30231,40233,00233,007.700.363
03 gen 2024236,50239,10233,00234,80234,804.121.285
02 gen 2024244,80247,00237,40238,60238,604.457.868
29 dic 2023246,20246,70243,30243,30243,301.196.479
28 dic 2023247,70248,70245,00246,10246,102.307.291
27 dic 2023247,50248,80245,30246,80246,803.296.972
22 dic 2023248,80248,80245,20246,80246,802.374.876
21 dic 2023246,60247,60243,80244,90244,903.328.906
20 dic 2023244,70249,00243,30247,60247,606.553.360
19 dic 2023238,80243,00238,30241,70241,703.672.136
18 dic 2023240,70244,50237,40239,00239,0010.654.905
15 dic 2023243,30246,50243,30244,20244,2012.163.664
14 dic 2023233,00246,30226,40243,50243,509.287.111
13 dic 2023229,10231,60227,80227,80227,807.533.929
12 dic 2023233,50234,90229,00229,00229,004.079.495
11 dic 2023231,70233,73228,40232,10232,104.386.337
08 dic 2023228,30233,40227,30232,10232,103.608.697
07 dic 2023225,60227,90223,30227,70227,702.860.078
06 dic 2023224,10226,30221,80225,30225,3041.887.691
05 dic 2023223,50226,20220,90223,20223,203.214.007
04 dic 2023222,90226,50222,90224,80224,803.557.996
01 dic 2023219,70226,10219,30224,60224,604.297.422
30 nov 2023220,20220,90218,40219,40219,4021.783.459
29 nov 2023219,90222,00218,90220,10220,104.988.258
28 nov 2023217,70220,10216,90220,10220,104.804.778
27 nov 2023218,00221,44216,23218,70218,705.207.028
24 nov 2023213,80219,00212,50219,00219,007.712.713
23 nov 2023214,50216,40212,77214,60214,605.886.897
22 nov 2023216,80218,40213,70214,50214,5018.519.751
21 nov 2023232,20234,30228,70230,60230,609.024.217
20 nov 2023233,90235,70231,50232,10232,106.252.032
17 nov 2023229,60233,30228,70233,20233,2010.625.510
16 nov 2023234,57237,00228,60228,80228,805.108.197
15 nov 2023236,00240,50232,90234,80234,808.566.897
14 nov 2023230,20235,00225,50235,00235,008.698.955
13 nov 2023225,90230,40223,60229,00229,009.875.490
10 nov 2023226,30227,00223,20226,00226,0025.151.346
09 nov 2023218,80227,46218,20227,30227,309.839.067
08 nov 2023218,20220,00215,60220,00220,005.955.318
07 nov 2023218,40222,00216,70217,90217,903.706.125
06 nov 2023222,00222,94218,20218,80218,8012.182.560
03 nov 2023214,30227,20214,30222,50222,509.060.554
02 nov 2023214,00217,40213,60214,90214,904.956.575
01 nov 2023211,50213,30208,30211,90211,906.642.661
31 ott 2023205,40210,30205,40209,80209,808.055.064
30 ott 2023205,90207,20204,30204,30204,302.926.346
27 ott 2023203,40205,80202,70204,60204,604.549.187
26 ott 2023201,40203,80200,84203,00203,005.220.607
25 ott 2023201,30202,90199,70201,70201,707.722.382
24 ott 2023204,90205,60198,30202,10202,1014.273.457
23 ott 2023202,50205,00201,60204,00204,007.464.902
20 ott 2023200,60202,10199,45201,20201,206.918.257
19 ott 2023205,00205,40201,60202,90202,9012.866.978
18 ott 2023207,00208,10203,40204,00204,0011.777.484
17 ott 2023208,30209,10206,80207,20207,205.557.172
16 ott 2023208,70209,90204,30208,50208,507.139.016
13 ott 2023209,10210,23205,20206,90206,9010.643.223
12 ott 2023209,30215,20207,50209,90209,908.343.766
11 ott 2023209,00214,70208,30212,40212,4014.585.113
10 ott 2023215,80220,10214,50217,80217,8010.600.288
09 ott 2023215,20217,30212,80215,00215,005.974.409
*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...