Mercados españoles cerrados en 2 hrs 14 min
IBEX 35
10.937,00 -55,30 (-0,50%) Euro Stoxx 50
4.866,60 +27,46 (+0,57%) Dólar/Euro
1,0720 +0,0011 (+0,11%) Petróleo Brent
82,89 +0,27 (+0,33%) Oro
2.336,10 -13,00 (-0,55%) Bitcoin EUR
61.263,66 -856,67 (-1,38%)
Kingfisher plc (KGFHF)
OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:35AM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 13 jun 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 600 |
| 12 jun 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 11 jun 2024 | 3,1200 | 3,3100 | 3,1200 | 3,3100 | 3,3100 | 2000 |
| 10 jun 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 5800 |
| 07 jun 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1500 |
| 06 jun 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 05 jun 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 100 |
| 04 jun 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1300 |
| 03 jun 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 31 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 30 may 2024 | 3,3400 | 3,3400 | 3,3300 | 3,3400 | 3,3400 | 257.300 |
| 29 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 28 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 24 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 22 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 21 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 20 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 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 | - |
| *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.