U.S. markets closed

Kingfisher plc (KGFHY)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
6.30-0.04 (-0.63%)
Al cierre: 03:41PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20246.256.306.156.306.3072,000
20 jun 20246.466.466.276.356.3565,700
18 jun 20246.296.366.256.316.3199,900
17 jun 20246.246.266.156.206.2085,900
14 jun 20246.246.306.236.286.2876,600
13 jun 20246.406.526.406.526.5261,200
12 jun 20246.676.826.676.676.6763,700
11 jun 20246.496.496.426.486.48126,900
10 jun 20246.496.576.496.576.5744,100
07 jun 20246.506.686.506.606.6040,500
06 jun 20246.836.906.796.836.8354,500
05 jun 20246.846.846.766.806.8091,400
04 jun 20246.826.916.826.886.8856,700
03 jun 20246.836.836.716.776.7734,700
31 may 20246.676.716.646.716.7186,200
30 may 20246.666.716.596.706.7066,400
29 may 20246.606.626.526.576.5748,900
28 may 20246.676.766.646.746.7439,700
24 may 20246.646.656.516.606.6058,200
23 may 20246.566.576.456.496.4950,700
22 may 20246.566.596.526.546.5450,200
21 may 20246.626.696.606.696.6955,100
20 may 20246.686.706.556.656.6530,700
17 may 20246.576.626.466.576.5737,300
16 may 20246.716.716.486.596.5987,700
16 may 20240.217 Dividendo
15 may 20246.746.786.636.776.55134,100
14 may 20246.736.746.686.716.4942,700
13 may 20246.606.646.586.616.4042,400
10 may 20246.526.606.476.526.3153,700
09 may 20246.396.446.386.446.233,183,400
08 may 20246.316.396.316.346.14556,600
07 may 20246.346.426.306.316.1196,900
06 may 20246.486.486.206.306.1052,000
03 may 20246.196.246.166.246.04106,900
02 may 20246.096.126.056.105.9088,700
01 may 20246.156.246.126.175.9778,200
30 abr 20246.186.296.056.175.9744,700
29 abr 20246.206.286.186.246.04128,800
26 abr 20246.136.196.126.195.99105,200
25 abr 20246.146.226.086.216.01308,100
24 abr 20246.196.206.126.185.981,190,700
23 abr 20246.176.216.146.206.009,595,100
22 abr 20246.176.176.026.085.892,474,600
19 abr 20246.086.176.076.115.91193,500
18 abr 20246.136.266.136.195.99128,800
17 abr 20246.086.126.056.105.90238,200
16 abr 20246.116.136.076.095.89261,100
15 abr 20246.256.276.126.165.96245,500
12 abr 20246.186.276.146.175.97131,200
11 abr 20246.246.296.176.266.06104,200
10 abr 20246.136.136.016.085.893,430,300
09 abr 20246.176.206.146.206.0077,800
08 abr 20246.186.226.156.195.99137,800
05 abr 20246.086.176.076.165.96153,300
04 abr 20246.296.386.196.195.9952,700
03 abr 20246.186.316.186.296.0993,800
02 abr 20246.156.206.146.206.00114,800
01 abr 20246.196.476.096.286.08104,600
28 mar 20246.286.366.236.306.10180,400
27 mar 20246.166.306.156.226.02188,700
26 mar 20246.276.306.236.246.0492,600
25 mar 20245.996.105.995.995.80132,600
22 mar 20245.865.965.805.905.71124,900
21 mar 20245.865.925.835.845.65243,400
20 mar 20245.735.895.735.895.70695,000
19 mar 20245.655.695.645.655.473,569,600
18 mar 20245.765.785.605.685.501,647,200
15 mar 20245.795.845.755.815.6260,400
14 mar 20245.815.835.735.755.57230,700
13 mar 20245.795.855.785.845.65214,100
12 mar 20245.775.895.775.895.701,083,900
11 mar 20245.745.795.735.785.5966,200
08 mar 20245.815.865.785.815.6281,000
07 mar 20245.855.855.815.835.641,109,500
06 mar 20245.765.775.715.725.54475,700
05 mar 20245.655.675.625.655.4775,400
04 mar 20245.705.795.685.705.5278,000
01 mar 20245.785.855.745.855.6660,300
29 feb 20245.945.945.865.905.7179,900
28 feb 20245.855.895.835.855.6680,400
27 feb 20245.785.855.755.835.64400,200
26 feb 20245.815.845.755.765.581,115,600
23 feb 20245.835.865.755.795.602,457,200
22 feb 20245.715.775.685.775.59119,100
21 feb 20245.675.715.665.715.5376,500
20 feb 20245.625.705.625.675.4952,000
16 feb 20245.725.765.725.745.5685,500
15 feb 20245.705.755.675.715.5386,900
14 feb 20245.515.535.475.535.3563,400
13 feb 20245.435.495.375.435.26198,900
12 feb 20245.545.615.545.595.41108,000
09 feb 20245.535.605.505.535.3551,600
08 feb 20245.605.605.545.595.4185,100
07 feb 20245.515.585.495.515.33117,100
06 feb 20245.485.515.465.515.33146,700
05 feb 20245.305.325.265.325.15244,700
02 feb 20245.455.485.405.475.2966,900
01 feb 20245.565.575.515.555.37113,900
31 ene 20245.645.675.555.575.3954,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...