Italia markets close in 5 hours 58 minutes

Kingfisher plc (KGF.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
241,90-3,50 (-1,43%)
Al 10:17AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2022247,00247,90241,10241,90241,90794.742
04 lug 2022247,60248,80244,40245,40245,404.131.922
01 lug 2022240,40247,80239,70246,90246,906.833.643
30 giu 2022240,30246,20234,10244,30244,3013.477.403
29 giu 2022243,30246,00241,40245,70245,709.531.574
28 giu 2022246,90250,70245,20246,50246,508.551.740
27 giu 2022244,80251,80243,70248,70248,7013.472.823
24 giu 2022237,40244,90233,10243,30243,3018.880.038
23 giu 2022240,10241,80233,80236,70236,706.090.979
22 giu 2022242,70244,50239,50241,40241,409.828.297
21 giu 2022241,80247,00241,10245,00245,0012.252.893
20 giu 2022241,30245,30237,90241,20241,2012.337.021
17 giu 2022237,00243,90235,90240,90240,9022.900.539
16 giu 2022243,00243,00231,82237,90237,9010.110.329
15 giu 2022238,00246,70236,80244,90244,9010.559.110
14 giu 2022241,10244,30234,20234,80234,8015.828.767
13 giu 2022242,30248,80240,12245,60245,6015.745.559
10 giu 2022246,10249,30244,74244,90244,9011.382.608
09 giu 2022254,10254,10243,80246,70246,7011.211.076
08 giu 2022260,00260,00253,80255,90255,907.471.965
07 giu 2022264,10265,20253,30257,80257,8010.691.039
06 giu 2022261,00268,70259,70266,80266,806.592.406
01 giu 2022264,20266,99259,90259,90259,9014.607.665
31 mag 2022264,60269,30261,20263,60263,6019.134.474
30 mag 2022267,10269,30261,50265,30265,304.898.667
27 mag 2022267,20268,50262,50265,70265,706.825.892
26 mag 2022261,10268,90256,50267,90267,9010.384.001
25 mag 2022254,30264,70252,10261,40261,408.727.837
24 mag 2022253,00256,60248,60253,30253,308.782.394
23 mag 2022259,00259,59249,30252,20252,209.289.828
20 mag 2022246,70252,20245,40246,80246,8011.987.679
19 mag 2022243,20245,20236,90245,20245,2011.917.969
19 mag 20228.6 Dividendo
18 mag 2022260,60264,30253,50253,50244,9010.757.738
17 mag 2022254,10261,40253,30258,70249,928.775.576
16 mag 2022255,00255,00247,70254,40245,775.944.216
13 mag 2022253,20255,30251,40255,30246,6410.116.990
12 mag 2022241,70254,80240,70252,20243,647.827.379
11 mag 2022245,50250,20241,30246,80238,439.303.378
10 mag 2022244,50248,70242,30244,70236,4014.527.938
09 mag 2022235,30244,10235,20242,00233,7916.027.272
06 mag 2022238,00240,10235,30237,00228,9616.339.822
05 mag 2022247,60249,40238,10238,10230,0216.364.712
04 mag 2022253,20253,80237,70241,60233,4030.505.460
03 mag 2022252,80260,80251,00254,30245,6712.345.181
29 apr 2022254,90256,60250,80253,30244,7115.691.069
28 apr 2022250,30253,60248,40252,30243,7421.761.531
27 apr 2022251,80252,70246,00248,80240,3612.841.393
26 apr 2022257,50257,50249,40249,40240,9411.503.395
25 apr 2022251,30256,50248,40255,90247,2211.548.835
22 apr 2022266,40268,06255,40256,00247,3214.702.979
21 apr 2022263,80274,30261,30268,50259,3920.498.705
20 apr 2022261,80268,90261,00263,50254,5613.117.550
19 apr 2022257,10260,70254,50259,80250,998.664.676
14 apr 2022258,50260,20256,10258,30249,548.310.702
13 apr 2022257,60259,90255,40257,90249,1512.620.486
12 apr 2022255,60267,20253,90260,70251,8610.753.667
11 apr 2022261,10262,90255,30258,50249,7310.375.434
08 apr 2022255,00260,70253,20258,50249,739.426.528
07 apr 2022256,20257,80250,80252,60244,037.161.274
06 apr 2022255,80259,70250,00254,00245,3813.542.285
05 apr 2022259,00260,10249,85255,80247,1222.614.561
04 apr 2022265,50265,50257,40260,20251,3713.400.839
01 apr 2022257,60261,10256,38258,10249,347.909.805
31 mar 2022265,40266,90255,40255,40246,7414.464.968
30 mar 2022274,40275,10264,50265,00256,0114.626.149
29 mar 2022266,70275,00264,70274,60265,2816.254.782
28 mar 2022265,40267,00260,90263,90254,957.695.764
25 mar 2022265,30267,60261,70264,30255,338.382.099
24 mar 2022262,70263,90257,50261,80252,9215.174.555
23 mar 2022271,30274,70259,70261,60252,7314.538.216
22 mar 2022285,00296,00272,90272,90263,6414.414.315
21 mar 2022295,20298,40289,20291,30281,4215.573.099
18 mar 2022285,20294,50284,20294,50284,5127.080.758
17 mar 2022290,20291,00281,00285,10275,4325.313.517
16 mar 2022281,20288,70280,10287,10277,3615.172.292
15 mar 2022281,60283,20274,80277,80268,386.890.968
14 mar 2022274,60285,90273,20284,00274,376.634.750
11 mar 2022271,20276,70267,50273,70264,4110.555.888
10 mar 2022283,10283,40271,10271,10261,909.519.864
09 mar 2022271,20282,50269,70282,50272,9211.375.397
08 mar 2022256,20267,80255,40266,00256,9813.033.071
07 mar 2022260,10270,10247,40261,60252,738.816.924
04 mar 2022276,40278,40267,10267,10258,0414.574.750
03 mar 2022294,00295,10278,60278,60269,1514.648.391
02 mar 2022302,00306,10294,10294,90284,9013.264.005
01 mar 2022304,80308,50302,50302,80292,539.925.305
28 feb 2022294,90306,40294,90306,20295,8114.305.716
25 feb 2022296,50302,60294,00299,80289,6311.496.428
24 feb 2022284,90297,80284,70294,00284,0314.735.741
23 feb 2022313,80313,80295,60295,60285,5716.637.637
22 feb 2022318,50325,00313,20313,20302,578.618.814
21 feb 2022324,40326,30322,50324,10313,106.371.095
18 feb 2022324,80324,80318,80323,00312,045.580.391
17 feb 2022319,70322,30318,00318,90308,086.674.370
16 feb 2022319,70320,00317,10318,90308,086.339.508
15 feb 2022318,10322,00317,30320,70309,827.382.576
14 feb 2022317,60319,25313,80318,10307,316.722.841
11 feb 2022315,40321,40314,00321,40310,505.551.807
10 feb 2022316,40318,70313,40317,50306,737.107.982
*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...