La bourse ferme dans 4 h 1 min

Kingfisher plc (KGFL.XC)

Cboe UK - Cboe UK Cours en temps réel. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
248,90+3,00 (+1,22 %)
À partir de 12:27PM BST. Marché ouvert.
Durée:
18 juin 2023 - 18 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 2024249,30250,00247,20248,90248,90442 766
17 juin 2024249,80251,80245,70245,90245,901 412 632
14 juin 2024256,00256,00246,60248,50248,501 111 521
13 juin 2024262,70262,90255,30255,70255,70878 534
12 juin 2024256,90263,70255,40263,60263,601 307 924
11 juin 2024261,80261,80255,60255,75255,75922 154
10 juin 2024259,20260,20257,25258,40258,40960 283
07 juin 2024268,50268,50262,20262,45262,45887 842
06 juin 2024267,20270,70266,10269,10269,101 409 122
05 juin 2024272,80273,60267,85268,30268,301 124 282
04 juin 2024267,50271,90266,70271,00271,001 427 430
03 juin 2024268,00269,70267,20268,65268,651 401 065
31 mai 2024264,80265,60261,95263,50263,50918 953
30 mai 2024258,90265,10258,90265,00265,00863 482
29 mai 2024265,40265,40260,00260,00260,001 308 103
28 mai 2024263,60266,40263,30265,00265,001 178 182
24 mai 2024255,90263,40255,50261,00261,00758 930
23 mai 2024260,90261,50257,60258,60258,601 403 249
22 mai 2024261,80263,50257,90259,80259,803 076 100
21 mai 2024263,70265,10259,90263,00263,003 355 454
20 mai 2024261,60266,60261,60264,30264,301 824 220
17 mai 2024261,10263,70260,40261,75261,751 661 420
16 mai 2024261,70261,90257,70261,30261,301 322 563
16 mai 20248.6 Dividende
15 mai 2024269,40270,40266,30268,70260,101 282 618
14 mai 2024265,30272,05263,10268,20259,621 916 425
13 mai 2024260,90266,40260,90265,40256,911 061 245
10 mai 2024258,90264,15258,20262,50254,10890 650
09 mai 2024257,20258,35255,20257,00248,771 332 975
08 mai 2024254,10256,20252,20255,60247,421 277 885
07 mai 2024255,40255,45251,80253,20245,103 343 087
03 mai 2024245,50249,30243,80249,00241,032 101 039
02 mai 2024250,50250,60243,80244,05236,241 469 478
01 mai 2024249,90249,90246,00248,70240,741 204 584
30 avr. 2024249,40251,40246,80248,20240,261 830 490
29 avr. 2024248,90249,40247,20248,65240,691 171 114
26 avr. 2024249,60249,60245,80247,00239,091 316 470
25 avr. 2024247,90250,70245,30247,00239,092 392 455
24 avr. 2024251,80251,90247,65248,10240,161 685 150
23 avr. 2024249,80252,30248,30249,90241,902 002 694
22 avr. 2024249,70250,40246,05247,30239,381 291 801
19 avr. 2024246,10246,10242,60245,30237,451 305 752
18 avr. 2024246,00247,90244,40247,90239,971 089 224
17 avr. 2024243,00244,60241,50243,60235,801 664 540
16 avr. 2024244,10246,80243,40244,30236,481 352 580
15 avr. 2024251,20251,80248,45248,90240,931 070 118
12 avr. 2024249,80251,10246,80248,90240,931 625 527
11 avr. 2024248,30253,10246,60248,40240,451 438 052
10 avr. 2024245,35248,20242,10242,90235,131 573 335
09 avr. 2024243,40244,50239,80242,80235,031 426 931
08 avr. 2024242,60246,10241,10244,00236,191 455 754
05 avr. 2024247,20248,70240,30242,60234,842 541 987
04 avr. 2024250,40252,30247,75249,60241,612 147 861
03 avr. 2024246,00249,60244,00249,40241,421 662 946
02 avr. 2024250,70250,95244,90245,80237,931 978 758
28 mars 2024247,70249,65244,90249,60241,611 381 912
27 mars 2024249,90250,50245,10247,00239,092 245 632
26 mars 2024240,50250,70240,50248,30240,351 981 594
25 mars 2024226,70243,30223,20239,90232,223 481 729
22 mars 2024233,20236,50232,30234,40226,901 814 178
21 mars 2024232,40235,40230,40233,10225,642 503 006
20 mars 2024226,40230,35226,00229,80222,451 284 223
19 mars 2024223,00224,70221,40224,30217,121 738 496
18 mars 2024227,30227,30225,00225,30218,09810 709
15 mars 2024226,70229,20225,80227,30220,03657 547
14 mars 2024228,20229,50224,90225,30218,09782 745
13 mars 2024230,10230,30224,90227,70220,41994 674
12 mars 2024229,20230,00227,20229,60222,251 036 413
11 mars 2024226,00227,60225,00226,90219,64656 508
08 mars 2024228,90229,00225,30227,10219,831 235 431
07 mars 2024225,80231,20224,50229,50222,151 631 855
06 mars 2024223,95228,90223,55226,95219,692 048 418
05 mars 2024222,80225,90222,35224,10216,931 779 917
04 mars 2024231,50231,50225,70226,40219,151 186 054
01 mars 2024236,80237,40229,00232,50225,061 340 805
29 févr. 2024233,80237,00233,10235,60228,062 019 377
28 févr. 2024230,25234,10229,30233,90226,411 014 158
27 févr. 2024229,75233,00229,50229,90222,541 116 000
26 févr. 2024230,40231,30227,50230,05222,69865 353
23 févr. 2024227,80230,40226,80230,00222,641 125 002
22 févr. 2024226,30228,10225,40226,90219,641 310 165
21 févr. 2024223,90225,60223,40223,90216,731 099 662
20 févr. 2024221,90224,60220,60223,50216,351 217 125
19 févr. 2024227,20227,80222,40222,50215,381 013 151
16 févr. 2024226,50228,20225,70227,70220,411 266 696
15 févr. 2024221,40226,90220,30225,15217,941 261 410
14 févr. 2024216,00219,60216,00217,80210,83675 088
13 févr. 2024219,20220,00214,50215,70208,80756 969
12 févr. 2024218,40221,30218,40220,35213,30849 753
09 févr. 2024219,60220,60217,50217,80210,83651 508
08 févr. 2024217,10222,00216,90220,40213,351 217 118
07 févr. 2024218,15219,60216,20218,10211,121 424 420
06 févr. 2024211,80218,10211,80218,00211,021 473 458
05 févr. 2024214,00214,10209,80209,80203,091 819 596
02 févr. 2024212,55217,90212,50214,70207,831 195 630
01 févr. 2024218,10220,60216,20216,20209,281 215 634
31 janv. 2024222,10222,50220,20220,60213,54773 086
30 janv. 2024222,80223,80220,40221,30214,221 162 504
29 janv. 2024219,50222,40218,30221,60214,51908 954
26 janv. 2024222,65226,40221,70225,50218,281 686 871
*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...