La bourse est fermée

Kingfisher plc (KGF.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
256,30-7,40 (-2,81 %)
À la clôture : 06:14PM GMT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 2023262,10262,80254,40256,30256,306 489 060
23 mars 2023272,30272,70262,70263,70263,7012 215 101
22 mars 2023269,40273,80267,00271,20271,208 874 712
21 mars 2023274,20282,70263,10269,30269,3012 252 006
20 mars 2023267,10274,50262,30273,30273,306 022 269
17 mars 2023276,50279,40267,30269,70269,7013 747 968
16 mars 2023277,80278,50272,00277,10277,109 620 430
15 mars 2023284,20284,20271,90273,70273,706 409 758
14 mars 2023279,60287,70279,10285,20285,206 048 852
13 mars 2023287,60289,10276,60279,50279,507 437 788
10 mars 2023288,90288,90282,10287,40287,404 407 947
09 mars 2023289,00290,30286,70289,80289,804 102 003
08 mars 2023289,00291,50287,60289,80289,809 121 970
07 mars 2023286,90289,70285,50286,40286,404 130 651
06 mars 2023291,70294,80285,50288,90288,906 865 087
03 mars 2023281,70286,00280,90285,10285,105 583 416
02 mars 2023280,40282,30278,00281,00281,008 140 353
01 mars 2023285,20288,20280,90282,20282,207 498 232
28 févr. 2023275,40290,80271,90287,20287,2018 595 533
27 févr. 2023271,60277,30270,10276,30276,305 210 337
24 févr. 2023269,70273,50269,10269,10269,105 289 148
23 févr. 2023271,20273,20267,70267,70267,709 418 020
22 févr. 2023270,60273,30267,80270,10270,107 642 205
21 févr. 2023280,60280,90272,00272,00272,007 616 828
20 févr. 2023282,20282,70279,50280,20280,203 630 942
17 févr. 2023280,40282,70279,20281,70281,703 376 064
16 févr. 2023281,70282,40278,20281,90281,903 784 311
15 févr. 2023278,30280,80277,20280,10280,103 333 806
14 févr. 2023278,80280,30276,10277,10277,103 354 769
13 févr. 2023275,20277,60273,80277,60277,602 972 264
10 févr. 2023277,20278,10271,80274,70274,706 438 282
09 févr. 2023278,70281,40275,80279,40279,405 380 893
08 févr. 2023281,70284,40277,50277,80277,806 804 976
07 févr. 2023280,80282,20277,80280,80280,806 196 181
06 févr. 2023284,50284,50278,40280,30280,304 939 988
03 févr. 2023284,00289,20282,80286,80286,806 074 570
02 févr. 2023280,10293,30280,10291,50291,507 978 541
01 févr. 2023277,50280,80276,20278,10278,105 075 396
31 janv. 2023279,40282,30276,20279,00279,009 273 031
30 janv. 2023271,00279,50270,00279,10279,105 889 007
27 janv. 2023270,30272,10269,00272,00272,003 465 555
26 janv. 2023264,00270,50264,00270,50270,508 831 037
25 janv. 2023263,70266,30261,90263,00263,006 519 343
24 janv. 2023263,40264,50261,10263,10263,107 553 144
23 janv. 2023259,60264,50259,60262,80262,805 458 154
20 janv. 2023259,90261,90259,30261,20261,204 552 535
19 janv. 2023265,70268,00258,90258,90258,904 888 563
18 janv. 2023269,00269,66262,60267,10267,105 626 243
17 janv. 2023272,10272,10267,80268,80268,805 119 648
16 janv. 2023266,20272,40265,04270,40270,403 348 262
13 janv. 2023265,20267,50263,70265,60265,604 541 452
12 janv. 2023258,60265,90257,70263,70263,709 511 510
11 janv. 2023251,20258,60250,80257,60257,608 130 862
10 janv. 2023253,10253,70249,30250,50250,505 368 752
09 janv. 2023253,90255,50251,60254,40254,405 814 343
06 janv. 2023254,70254,70251,50253,50253,502 805 196
05 janv. 2023246,30256,00245,80253,90253,906 636 553
04 janv. 2023240,80247,50240,00247,30247,309 110 492
03 janv. 2023237,70243,60237,50239,50239,508 714 920
30 déc. 2022235,90238,00235,40236,10236,102 412 370
29 déc. 2022235,90237,60233,50237,60237,603 854 012
28 déc. 2022234,10237,50234,00236,10236,104 419 457
23 déc. 2022231,50236,70231,50232,10232,103 048 833
22 déc. 2022234,80236,80230,80231,50231,504 014 855
21 déc. 2022228,80233,40228,10233,40233,4012 264 578
20 déc. 2022226,00229,70225,40227,30227,3012 363 545
19 déc. 2022228,60230,42226,20227,20227,2010 043 984
16 déc. 2022233,90234,20225,00228,70228,7012 212 449
15 déc. 2022238,80238,80233,70233,70233,707 596 410
14 déc. 2022239,70240,00237,50240,00240,005 583 963
13 déc. 2022236,20246,10234,00240,30240,306 450 224
12 déc. 2022242,50242,50234,20235,30235,306 123 805
09 déc. 2022240,60242,60238,50241,60241,604 132 495
08 déc. 2022243,50244,40237,00239,30239,306 240 768
07 déc. 2022243,40246,20241,50243,90243,906 156 943
06 déc. 2022246,60246,60242,60243,80243,806 482 488
05 déc. 2022248,90249,80246,50246,60246,604 566 605
02 déc. 2022246,40251,30245,30249,40249,406 721 290
01 déc. 2022244,10247,50241,60246,50246,508 718 015
30 nov. 2022242,20244,10240,80241,10241,1018 365 120
29 nov. 2022244,90245,80240,10240,80240,804 689 076
28 nov. 2022246,80248,70242,80242,80242,806 281 718
25 nov. 2022246,40250,20245,00247,70247,707 265 984
24 nov. 2022250,00251,60245,80249,50249,5011 049 772
23 nov. 2022250,90254,30247,90253,60253,6019 616 132
22 nov. 2022246,10252,10244,80249,90249,907 950 387
21 nov. 2022245,10246,10242,80246,00246,005 055 887
18 nov. 2022239,50248,80238,20246,10246,108 044 473
17 nov. 2022240,20242,00237,20238,00238,005 713 749
16 nov. 2022244,30245,10236,10241,00241,006 585 519
15 nov. 2022250,50251,30242,00246,00246,006 033 555
14 nov. 2022247,50250,60243,70249,60249,608 716 422
11 nov. 2022236,60248,10235,50246,20246,2010 089 463
10 nov. 2022225,50237,50222,00236,90236,907 639 567
09 nov. 2022228,30228,30222,00226,20226,204 760 622
08 nov. 2022223,20225,60219,60225,20225,205 543 851
07 nov. 2022220,20227,96218,20225,40225,405 486 504
04 nov. 2022220,40226,70219,00226,30226,306 112 719
03 nov. 2022222,00222,20217,10219,80219,808 841 507
02 nov. 2022223,80225,20222,00223,00223,009 426 549
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...