Mercados españoles abiertos en 5 hrs 34 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.402,53 +229,38 (+0,59%) Dólar/Euro
1,0717 +0,0001 (+0,01%) Petróleo Brent
85,01 0,00 (0,00%) Bitcoin EUR
57.853,28 +1.504,21 (+2,67%)
Kingfisher plc (KGFL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:29PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 248,00 | 247,20 | 244,00 | 244,20 | 244,20 | 1.689.573 |
| 24 jun 2024 | 248,00 | 250,25 | 247,00 | 248,50 | 248,50 | 1.440.682 |
| 21 jun 2024 | 251,90 | 252,40 | 247,70 | 248,75 | 248,75 | 1.383.982 |
| 20 jun 2024 | 248,05 | 251,30 | 247,60 | 251,00 | 251,00 | 1.990.849 |
| 19 jun 2024 | 248,90 | 250,30 | 246,50 | 247,70 | 247,70 | 682.797 |
| 18 jun 2024 | 249,30 | 250,10 | 247,20 | 248,60 | 248,60 | 1.603.588 |
| 17 jun 2024 | 249,80 | 251,80 | 245,70 | 245,90 | 245,90 | 1.412.632 |
| 14 jun 2024 | 256,00 | 256,00 | 246,60 | 248,50 | 248,50 | 1.111.521 |
| 13 jun 2024 | 262,70 | 262,90 | 255,30 | 255,70 | 255,70 | 878.534 |
| 12 jun 2024 | 256,90 | 263,70 | 255,40 | 263,60 | 263,60 | 1.307.924 |
| 11 jun 2024 | 261,80 | 261,80 | 255,60 | 255,75 | 255,75 | 922.154 |
| 10 jun 2024 | 259,20 | 260,20 | 257,25 | 258,40 | 258,40 | 960.283 |
| 07 jun 2024 | 268,50 | 268,50 | 262,20 | 262,45 | 262,45 | 887.842 |
| 06 jun 2024 | 267,20 | 270,70 | 266,10 | 269,10 | 269,10 | 1.409.122 |
| 05 jun 2024 | 272,80 | 273,60 | 267,85 | 268,30 | 268,30 | 1.124.282 |
| 04 jun 2024 | 267,50 | 271,90 | 266,70 | 271,00 | 271,00 | 1.427.430 |
| 03 jun 2024 | 268,00 | 269,70 | 267,20 | 268,65 | 268,65 | 1.401.065 |
| 31 may 2024 | 264,80 | 265,60 | 261,95 | 263,50 | 263,50 | 918.953 |
| 30 may 2024 | 258,90 | 265,10 | 258,90 | 265,00 | 265,00 | 863.482 |
| 29 may 2024 | 265,40 | 265,40 | 260,00 | 260,00 | 260,00 | 1.308.103 |
| 28 may 2024 | 263,60 | 266,40 | 263,30 | 265,00 | 265,00 | 1.178.182 |
| 24 may 2024 | 255,90 | 263,40 | 255,50 | 261,00 | 261,00 | 758.930 |
| 23 may 2024 | 260,90 | 261,50 | 257,60 | 258,60 | 258,60 | 1.403.249 |
| 22 may 2024 | 261,80 | 263,50 | 257,90 | 259,80 | 259,80 | 3.076.100 |
| 21 may 2024 | 263,70 | 265,10 | 259,90 | 263,00 | 263,00 | 3.355.454 |
| 20 may 2024 | 261,60 | 266,60 | 261,60 | 264,30 | 264,30 | 1.824.220 |
| 17 may 2024 | 261,10 | 263,70 | 260,40 | 261,75 | 261,75 | 1.661.420 |
| 16 may 2024 | 261,70 | 261,90 | 257,70 | 261,30 | 261,30 | 1.322.563 |
| 16 may 2024 | 8.6 Dividendo | |||||
| 15 may 2024 | 269,40 | 270,40 | 266,30 | 268,70 | 260,10 | 1.282.618 |
| 14 may 2024 | 265,30 | 272,05 | 263,10 | 268,20 | 259,62 | 1.916.425 |
| 13 may 2024 | 260,90 | 266,40 | 260,90 | 265,40 | 256,91 | 1.061.245 |
| 10 may 2024 | 258,90 | 264,15 | 258,20 | 262,50 | 254,10 | 890.650 |
| 09 may 2024 | 257,20 | 258,35 | 255,20 | 257,00 | 248,77 | 1.332.975 |
| 08 may 2024 | 254,10 | 256,20 | 252,20 | 255,60 | 247,42 | 1.277.885 |
| 07 may 2024 | 255,40 | 255,45 | 251,80 | 253,20 | 245,10 | 3.343.087 |
| 03 may 2024 | 245,50 | 249,30 | 243,80 | 249,00 | 241,03 | 2.101.039 |
| 02 may 2024 | 250,50 | 250,60 | 243,80 | 244,05 | 236,24 | 1.469.478 |
| 01 may 2024 | 249,90 | 249,90 | 246,00 | 248,70 | 240,74 | 1.204.584 |
| 30 abr 2024 | 249,40 | 251,40 | 246,80 | 248,20 | 240,26 | 1.830.490 |
| 29 abr 2024 | 248,90 | 249,40 | 247,20 | 248,65 | 240,69 | 1.171.114 |
| 26 abr 2024 | 249,60 | 249,60 | 245,80 | 247,00 | 239,09 | 1.316.470 |
| 25 abr 2024 | 247,90 | 250,70 | 245,30 | 247,00 | 239,09 | 2.392.455 |
| 24 abr 2024 | 251,80 | 251,90 | 247,65 | 248,10 | 240,16 | 1.685.150 |
| 23 abr 2024 | 249,80 | 252,30 | 248,30 | 249,90 | 241,90 | 2.002.694 |
| 22 abr 2024 | 249,70 | 250,40 | 246,05 | 247,30 | 239,38 | 1.291.801 |
| 19 abr 2024 | 246,10 | 246,10 | 242,60 | 245,30 | 237,45 | 1.305.752 |
| 18 abr 2024 | 246,00 | 247,90 | 244,40 | 247,90 | 239,97 | 1.089.224 |
| 17 abr 2024 | 243,00 | 244,60 | 241,50 | 243,60 | 235,80 | 1.664.540 |
| 16 abr 2024 | 244,10 | 246,80 | 243,40 | 244,30 | 236,48 | 1.352.580 |
| 15 abr 2024 | 251,20 | 251,80 | 248,45 | 248,90 | 240,93 | 1.070.118 |
| 12 abr 2024 | 249,80 | 251,10 | 246,80 | 248,90 | 240,93 | 1.625.527 |
| 11 abr 2024 | 248,30 | 253,10 | 246,60 | 248,40 | 240,45 | 1.438.052 |
| 10 abr 2024 | 245,35 | 248,20 | 242,10 | 242,90 | 235,13 | 1.573.335 |
| 09 abr 2024 | 243,40 | 244,50 | 239,80 | 242,80 | 235,03 | 1.426.931 |
| 08 abr 2024 | 242,60 | 246,10 | 241,10 | 244,00 | 236,19 | 1.455.754 |
| 05 abr 2024 | 247,20 | 248,70 | 240,30 | 242,60 | 234,84 | 2.541.987 |
| 04 abr 2024 | 250,40 | 252,30 | 247,75 | 249,60 | 241,61 | 2.147.861 |
| 03 abr 2024 | 246,00 | 249,60 | 244,00 | 249,40 | 241,42 | 1.662.946 |
| 02 abr 2024 | 250,70 | 250,95 | 244,90 | 245,80 | 237,93 | 1.978.758 |
| 28 mar 2024 | 247,70 | 249,65 | 244,90 | 249,60 | 241,61 | 1.381.912 |
| 27 mar 2024 | 249,90 | 250,50 | 245,10 | 247,00 | 239,09 | 2.245.632 |
| 26 mar 2024 | 240,50 | 250,70 | 240,50 | 248,30 | 240,35 | 1.981.594 |
| 25 mar 2024 | 226,70 | 243,30 | 223,20 | 239,90 | 232,22 | 3.481.729 |
| 22 mar 2024 | 233,20 | 236,50 | 232,30 | 234,40 | 226,90 | 1.814.178 |
| 21 mar 2024 | 232,40 | 235,40 | 230,40 | 233,10 | 225,64 | 2.503.006 |
| 20 mar 2024 | 226,40 | 230,35 | 226,00 | 229,80 | 222,45 | 1.284.223 |
| 19 mar 2024 | 223,00 | 224,70 | 221,40 | 224,30 | 217,12 | 1.738.496 |
| 18 mar 2024 | 227,30 | 227,30 | 225,00 | 225,30 | 218,09 | 810.709 |
| 15 mar 2024 | 226,70 | 229,20 | 225,80 | 227,30 | 220,03 | 657.547 |
| 14 mar 2024 | 228,20 | 229,50 | 224,90 | 225,30 | 218,09 | 782.745 |
| 13 mar 2024 | 230,10 | 230,30 | 224,90 | 227,70 | 220,41 | 994.674 |
| 12 mar 2024 | 229,20 | 230,00 | 227,20 | 229,60 | 222,25 | 1.036.413 |
| 11 mar 2024 | 226,00 | 227,60 | 225,00 | 226,90 | 219,64 | 656.508 |
| 08 mar 2024 | 228,90 | 229,00 | 225,30 | 227,10 | 219,83 | 1.235.431 |
| 07 mar 2024 | 225,80 | 231,20 | 224,50 | 229,50 | 222,15 | 1.631.855 |
| 06 mar 2024 | 223,95 | 228,90 | 223,55 | 226,95 | 219,69 | 2.048.418 |
| 05 mar 2024 | 222,80 | 225,90 | 222,35 | 224,10 | 216,93 | 1.779.917 |
| 04 mar 2024 | 231,50 | 231,50 | 225,70 | 226,40 | 219,15 | 1.186.054 |
| 01 mar 2024 | 236,80 | 237,40 | 229,00 | 232,50 | 225,06 | 1.340.805 |
| 29 feb 2024 | 233,80 | 237,00 | 233,10 | 235,60 | 228,06 | 2.019.377 |
| 28 feb 2024 | 230,25 | 234,10 | 229,30 | 233,90 | 226,41 | 1.014.158 |
| 27 feb 2024 | 229,75 | 233,00 | 229,50 | 229,90 | 222,54 | 1.116.000 |
| 26 feb 2024 | 230,40 | 231,30 | 227,50 | 230,05 | 222,69 | 865.353 |
| 23 feb 2024 | 227,80 | 230,40 | 226,80 | 230,00 | 222,64 | 1.125.002 |
| 22 feb 2024 | 226,30 | 228,10 | 225,40 | 226,90 | 219,64 | 1.310.165 |
| 21 feb 2024 | 223,90 | 225,60 | 223,40 | 223,90 | 216,73 | 1.099.662 |
| 20 feb 2024 | 221,90 | 224,60 | 220,60 | 223,50 | 216,35 | 1.217.125 |
| 19 feb 2024 | 227,20 | 227,80 | 222,40 | 222,50 | 215,38 | 1.013.151 |
| 16 feb 2024 | 226,50 | 228,20 | 225,70 | 227,70 | 220,41 | 1.266.696 |
| 15 feb 2024 | 221,40 | 226,90 | 220,30 | 225,15 | 217,94 | 1.261.410 |
| 14 feb 2024 | 216,00 | 219,60 | 216,00 | 217,80 | 210,83 | 675.088 |
| 13 feb 2024 | 219,20 | 220,00 | 214,50 | 215,70 | 208,80 | 756.969 |
| 12 feb 2024 | 218,40 | 221,30 | 218,40 | 220,35 | 213,30 | 849.753 |
| 09 feb 2024 | 219,60 | 220,60 | 217,50 | 217,80 | 210,83 | 651.508 |
| 08 feb 2024 | 217,10 | 222,00 | 216,90 | 220,40 | 213,35 | 1.217.118 |
| 07 feb 2024 | 218,15 | 219,60 | 216,20 | 218,10 | 211,12 | 1.424.420 |
| 06 feb 2024 | 211,80 | 218,10 | 211,80 | 218,00 | 211,02 | 1.473.458 |
| 05 feb 2024 | 214,00 | 214,10 | 209,80 | 209,80 | 203,09 | 1.819.596 |
| 02 feb 2024 | 212,55 | 217,90 | 212,50 | 214,70 | 207,83 | 1.195.630 |
| *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.