Italia markets closed

Kingfisher plc (KGF.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
246,50+5,40 (+2,24%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2022244,10247,50241,60246,50246,506.274.975
30 nov 2022------
29 nov 2022244,90245,80240,10240,80240,804.689.076
28 nov 2022246,80248,70242,80242,80242,806.281.718
25 nov 2022246,40250,20245,00247,70247,707.265.984
24 nov 2022250,00251,60245,80249,50249,5011.049.772
23 nov 2022250,90254,30247,90253,60253,6019.616.132
22 nov 2022246,10252,10244,80249,90249,907.950.387
21 nov 2022245,10246,10242,80246,00246,005.055.887
18 nov 2022239,50248,80238,20246,10246,108.044.473
17 nov 2022240,20242,00237,20238,00238,005.713.749
16 nov 2022244,30245,10236,10241,00241,006.585.519
15 nov 2022250,50251,30242,00246,00246,006.033.555
14 nov 2022247,50250,60243,70249,60249,608.716.422
11 nov 2022236,60248,10235,50246,20246,2010.089.463
10 nov 2022225,50237,50222,00236,90236,907.639.567
09 nov 2022228,30228,30222,00226,20226,204.760.622
08 nov 2022223,20225,60219,60225,20225,205.543.851
07 nov 2022220,20227,96218,20225,40225,405.486.504
04 nov 2022220,40226,70219,00226,30226,306.112.719
03 nov 2022222,00222,20217,10219,80219,808.841.507
02 nov 2022223,80225,20222,00223,00223,009.426.549
01 nov 2022221,00229,40221,00223,70223,707.443.129
31 ott 2022217,30219,00214,50218,90218,906.367.400
28 ott 2022217,40218,30214,80215,20215,205.095.391
27 ott 2022219,70224,30218,10220,00220,004.219.278
26 ott 2022212,30221,20211,00221,20221,208.113.865
25 ott 2022209,00213,20207,60213,20213,205.696.756
24 ott 2022206,40209,30203,20206,80206,805.845.967
21 ott 2022204,90207,40198,60203,80203,807.590.392
20 ott 2022201,80209,00201,43207,00207,008.392.902
19 ott 2022215,40215,80203,00203,00203,008.942.869
18 ott 2022211,80217,30211,10215,70215,7025.074.296
17 ott 2022213,20215,60208,40212,90212,908.592.371
14 ott 2022217,20218,30211,20212,80212,8010.783.196
13 ott 2022203,40215,20202,44213,40213,4015.411.436
12 ott 2022212,20212,20202,50203,80203,8012.928.640
11 ott 2022207,50214,30205,80211,00211,008.415.598
10 ott 2022204,50214,20203,91212,20212,205.327.026
07 ott 2022212,70212,90205,60205,60205,6012.285.553
06 ott 2022224,00224,90214,00214,40214,409.768.008
06 ott 20223.8 Dividendo
05 ott 2022229,80232,30222,80225,50221,706.462.103
04 ott 2022226,00233,90225,10230,90227,016.380.643
03 ott 2022217,40226,10215,90224,80221,016.458.935
30 set 2022216,00221,50213,90220,40216,6910.350.362
29 set 2022222,70224,10213,20215,50211,8712.060.040
28 set 2022215,70226,80211,40224,40220,6214.285.866
27 set 2022235,10235,80217,95218,60214,9212.795.430
26 set 2022239,00239,10232,80233,76229,8213.977.398
23 set 2022241,00246,30237,80241,00236,9419.000.399
22 set 2022237,50243,30231,80240,50236,4512.785.331
21 set 2022236,80242,34233,70237,50233,5014.151.279
20 set 2022253,90256,90232,30237,60233,6023.593.216
16 set 2022246,90251,40246,10247,30243,1320.487.422
15 set 2022246,30249,10244,70248,70244,517.674.905
14 set 2022246,10251,40242,20243,90239,796.989.883
13 set 2022253,90256,40246,50247,20243,035.884.601
12 set 2022247,30258,00245,02256,90252,579.970.752
09 set 2022237,60243,80237,50242,10238,025.468.307
08 set 2022242,60242,70232,50237,40233,404.821.917
07 set 2022245,30247,10239,30240,70236,647.368.275
06 set 2022240,00256,10238,74246,30242,1515.429.350
05 set 2022229,80239,60227,30239,60235,568.040.635
02 set 2022231,50235,30228,68234,50230,554.537.485
01 set 2022232,00233,60227,70229,90226,036.361.026
31 ago 2022235,60236,50229,90232,10228,1912.509.896
30 ago 2022230,20239,80229,60232,70228,789.003.000
26 ago 2022234,30234,50228,70230,20226,327.273.429
25 ago 2022235,90236,30231,90232,90228,985.678.792
24 ago 2022239,60239,60231,40234,10230,165.315.006
23 ago 2022237,30241,60237,00237,50233,508.940.017
22 ago 2022236,30237,50233,90237,50233,508.299.239
19 ago 2022245,50246,49239,10239,90235,866.643.592
18 ago 2022251,00252,10246,60248,00243,824.838.661
17 ago 2022256,70259,10250,70251,20246,975.980.067
16 ago 2022251,90255,29250,10255,20250,904.609.219
15 ago 2022250,60252,70249,30250,60246,383.834.995
12 ago 2022247,20255,68245,10248,90244,718.182.952
11 ago 2022259,20259,70253,60255,80251,495.672.986
10 ago 2022246,90258,80244,90257,90253,5511.834.541
09 ago 2022251,00252,20246,40247,20243,034.230.355
08 ago 2022250,70252,51248,10251,10246,873.666.582
05 ago 2022249,80252,20246,20249,10244,905.451.799
04 ago 2022246,90250,90246,40249,90245,697.048.562
03 ago 2022241,30247,60240,30246,70242,547.605.984
02 ago 2022254,00255,50249,40249,40245,206.396.597
01 ago 2022259,10260,90258,20259,00254,643.795.595
29 lug 2022254,60261,80253,54258,60254,247.821.457
28 lug 2022251,10254,10248,65254,10249,825.777.686
27 lug 2022246,20249,20245,00248,50244,316.370.111
26 lug 2022259,50261,10245,20245,20241,0714.407.686
25 lug 2022264,00269,50262,70268,10263,587.030.988
22 lug 2022261,20265,90258,10265,40260,936.678.394
21 lug 2022261,80264,80260,00263,80259,358.165.450
20 lug 2022259,70262,60259,42262,30257,885.576.753
19 lug 2022254,40261,20248,80259,10254,737.584.931
18 lug 2022252,80256,00250,70255,30251,005.312.770
15 lug 2022245,10250,99241,80249,40245,205.997.705
14 lug 2022249,70251,30242,20243,50239,406.823.055
*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...