Italia markets open in 3 hours 7 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.750,81 -709,27 (-1,84%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
60.119,77 -2.109,07 (-3,39%) CMC Crypto 200
1.390,37 -33,73 (-2,37%)
Kingfisher plc (KGFHF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:41PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 400 |
| 23 apr 2024 | 3,1400 | 3,1400 | 3,0300 | 3,0300 | 3,0300 | 300 |
| 22 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 100 |
| 19 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 300 |
| 18 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 17 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 16 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1.300 |
| 15 apr 2024 | 3,3400 | 3,3400 | 3,1000 | 3,1000 | 3,1000 | 2.700 |
| 12 apr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 1.000 |
| 11 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 10 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 09 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 4.500 |
| 08 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 05 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 04 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 03 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 100 |
| 02 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 01 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 28 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 27 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 100 |
| 26 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 25 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 22 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 21 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 20 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 19 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 100 |
| 18 mar 2024 | 3,0600 | 3,0600 | 2,8300 | 2,8300 | 2,8300 | 2.200 |
| 15 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 14 mar 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,8600 | 2.900 |
| 13 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2.000 |
| 12 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 11 mar 2024 | 2,8900 | 2,8900 | 2,8500 | 2,8500 | 2,8500 | 700 |
| 08 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 07 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 06 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 05 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 04 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 100 |
| 01 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 29 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 28 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 27 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 26 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 23 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 22 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 21 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 20 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2.400 |
| 16 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
| 15 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
| 14 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 1.100 |
| 13 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 12 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 09 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 27.600 |
| 08 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 07 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 06 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 200 |
| 05 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 02 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 1.100 |
| 01 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 200 |
| 31 gen 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8200 | 2,8200 | 3.300 |
| 30 gen 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 500 |
| 29 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 26 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 25 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 24 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 23 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 1.000 |
| 22 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 19 gen 2024 | 2,8000 | 2,8300 | 2,8000 | 2,8300 | 2,8300 | 3.700 |
| 18 gen 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 17 gen 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 100 |
| 16 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 12 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 400 |
| 11 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 900 |
| 10 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 09 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1.900 |
| 08 gen 2024 | 3,0200 | 3,0200 | 2,9700 | 2,9700 | 2,9700 | 75.700 |
| 05 gen 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9600 | 2,9600 | 6.400 |
| 04 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 03 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 02 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 7.100 |
| 29 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 100 |
| 28 dic 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 27 dic 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 6.400 |
| 26 dic 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 22 dic 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 1.000 |
| 21 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 20 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1.400 |
| 19 dic 2023 | 3,0700 | 3,1200 | 2,9800 | 3,0600 | 3,0600 | 4.100 |
| 18 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 15 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 18.900 |
| 14 dic 2023 | 3,0700 | 3,0900 | 3,0700 | 3,0900 | 3,0900 | 2.900 |
| 13 dic 2023 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 12 dic 2023 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 6.000 |
| 11 dic 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 900 |
| 08 dic 2023 | 2,9100 | 2,9100 | 2,8400 | 2,8400 | 2,8400 | 80.400 |
| 07 dic 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 06 dic 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 05 dic 2023 | 2,8200 | 2,8200 | 2,7400 | 2,7400 | 2,7400 | 7.300 |
| 04 dic 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 01 dic 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 30 nov 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 100 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.