Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.507,36 +1.510,62 (+2,52%)
Kingfisher plc (KGFHF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:25PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 may 2024 | 0.109 Dividendo | |||||
| 15 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,2910 | 3900 |
| 14 may 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,4943 | 800 |
| 13 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 10 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 09 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 08 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | 8100 |
| 07 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 06 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 03 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 02 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | 36.900 |
| 01 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 30 abr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | 400 |
| 29 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | - |
| 26 abr 2024 | 3,3700 | 3,3700 | 3,2000 | 3,2000 | 3,0974 | 300 |
| 25 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2329 | 200 |
| 24 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,8554 | 400 |
| 23 abr 2024 | 3,1400 | 3,1400 | 3,0300 | 3,0300 | 2,9329 | 300 |
| 22 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,8554 | 100 |
| 19 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0297 | 300 |
| 18 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0297 | - |
| 17 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0297 | - |
| 16 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0297 | 1300 |
| 15 abr 2024 | 3,3400 | 3,3400 | 3,1000 | 3,1000 | 3,0006 | 2700 |
| 12 abr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 2,9329 | 1000 |
| 11 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 10 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 09 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | 4500 |
| 08 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | - |
| 05 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | - |
| 04 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | - |
| 03 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | 100 |
| 02 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 01 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 28 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 27 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | 100 |
| 26 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 25 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 22 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 21 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 20 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 19 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | 100 |
| 18 mar 2024 | 3,0600 | 3,0600 | 2,8300 | 2,8300 | 2,7393 | 2200 |
| 15 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7683 | - |
| 14 mar 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,7683 | 2900 |
| 13 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0781 | 2000 |
| 12 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,7586 | - |
| 11 mar 2024 | 2,8900 | 2,8900 | 2,8500 | 2,8500 | 2,7586 | 700 |
| 08 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | - |
| 07 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | - |
| 06 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | - |
| 05 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | - |
| 04 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | 100 |
| 01 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 29 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 28 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 27 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 26 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 23 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 22 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 21 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 20 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | 2400 |
| 16 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5844 | - |
| 15 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5844 | - |
| 14 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5844 | 1100 |
| 13 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,6618 | - |
| 12 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,6618 | - |
| 09 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,6618 | 27.600 |
| 08 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 07 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 06 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | 200 |
| 05 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,6812 | - |
| 02 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,6812 | 1100 |
| 01 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5941 | 200 |
| 31 ene 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8200 | 2,7296 | 3300 |
| 30 ene 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7006 | 500 |
| 29 ene 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,7393 | - |
| 26 ene 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,7393 | - |
| 25 ene 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,7393 | - |
| 24 ene 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,7393 | - |
| 23 ene 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,7393 | 1000 |
| 22 ene 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,7393 | - |
| 19 ene 2024 | 2,8000 | 2,8300 | 2,8000 | 2,8300 | 2,7393 | 3700 |
| 18 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6231 | - |
| 17 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6231 | 100 |
| 16 ene 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,7586 | - |
| 12 ene 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,7586 | 400 |
| 11 ene 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7490 | 900 |
| 10 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7102 | - |
| 09 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7102 | 1900 |
| 08 ene 2024 | 3,0200 | 3,0200 | 2,9700 | 2,9700 | 2,8748 | 75.700 |
| 05 ene 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9600 | 2,8651 | 6400 |
| 04 ene 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0781 | - |
| 03 ene 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0781 | - |
| 02 ene 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0781 | 7100 |
| 29 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0781 | 100 |
| 28 dic 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0490 | - |
| 27 dic 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0490 | 6400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.