Mercados españoles cerrados

Babcock International Group PLC (BAB.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
555,00-2,00 (-0,36%)
Al cierre: 04:35PM BST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024545,00561,50540,00555,00555,00622.077
23 may 2024545,00558,00536,50557,00557,00636.642
22 may 2024549,50559,50540,00547,50547,50727.935
21 may 2024538,50551,50490,00551,50551,50569.832
20 may 2024516,00539,50516,00538,50538,50425.229
17 may 2024526,50534,00521,00528,50528,501.889.927
16 may 2024525,50534,50521,00531,00531,00781.654
15 may 2024530,50530,50517,50526,00526,001.064.907
14 may 2024513,50538,00490,00519,50519,503.028.527
13 may 2024512,50520,32504,00504,00504,00759.959
10 may 2024516,50528,50509,00521,50521,501.871.183
09 may 2024511,50528,00511,50517,50517,50749.803
08 may 2024516,00540,00516,00524,00524,001.262.772
07 may 2024500,00534,50500,00524,50524,503.482.578
03 may 2024509,00514,50490,20510,00510,00397.693
02 may 2024511,00514,50501,50510,00510,00421.927
01 may 2024505,00509,50509,50508,50508,50108.769
30 abr 2024524,50524,00505,50507,50507,50389.245
29 abr 2024514,50522,50505,00514,00514,00637.266
26 abr 2024520,00520,00510,50510,50510,50758.415
25 abr 2024522,00525,50516,00516,50516,502.004.440
24 abr 2024520,00521,99517,00520,50520,504.010.421
23 abr 2024514,00518,00512,00512,50512,501.816.692
22 abr 2024509,50514,50503,50511,00511,00691.796
19 abr 2024504,50509,00496,80502,00502,00618.329
18 abr 2024511,00511,00498,60504,50504,50602.671
17 abr 2024498,60504,00495,80503,50503,50695.039
16 abr 2024503,00506,46496,40500,00500,00916.079
15 abr 2024505,50519,00504,00510,50510,501.600.513
12 abr 2024516,00518,00503,00508,00508,00800.176
11 abr 2024506,00511,00500,50509,50509,501.864.372
10 abr 2024502,00506,50497,20506,50506,50955.565
09 abr 2024520,00520,00493,20500,50500,503.574.032
08 abr 2024516,00522,50510,50513,50513,501.114.679
05 abr 2024527,50527,50509,00515,00515,00674.492
04 abr 2024511,50521,50511,50520,00520,001.356.839
03 abr 2024521,00522,50512,00517,50517,50978.717
02 abr 2024520,00526,50517,00521,00521,001.936.265
28 mar 2024533,50537,00520,00520,00520,001.527.048
27 mar 2024539,50543,50531,00532,00532,001.112.668
26 mar 2024514,00535,50511,52533,00533,007.725.376
25 mar 2024515,00519,68513,50514,00514,00836.542
22 mar 2024529,00529,00514,50518,00518,00933.696
21 mar 2024518,00526,00518,00518,00518,00846.263
20 mar 2024518,00526,50517,00518,00518,00653.095
19 mar 2024517,00523,00516,00523,00523,001.413.763
18 mar 2024515,00518,00511,50517,00517,00714.132
15 mar 2024525,00525,00504,50511,00511,001.884.195
14 mar 2024514,00523,50510,00513,50513,501.408.465
13 mar 2024505,50515,00504,50511,50511,502.202.295
12 mar 2024512,00512,00504,00509,00509,001.005.573
11 mar 2024521,50521,50504,00507,00507,00675.311
08 mar 2024510,00517,00505,00509,50509,50848.647
07 mar 2024512,50522,50508,00508,00508,001.487.551
06 mar 2024519,00519,50506,50519,00519,001.124.426
05 mar 2024505,00514,50499,60510,00510,001.769.315
04 mar 2024502,00510,00500,50503,00503,001.498.263
01 mar 2024490,00504,00490,00504,00504,00835.317
29 feb 2024500,00500,00488,06489,80489,801.353.904
28 feb 2024491,00494,20484,80490,20490,204.046.464
27 feb 2024497,20498,00486,80492,00492,001.275.707
26 feb 2024495,40499,40491,80495,80495,80489.464
23 feb 2024491,20498,60491,20497,60497,60944.641
22 feb 2024494,00499,80490,80499,40499,40910.435
21 feb 2024491,20495,00482,47493,20493,203.051.407
20 feb 2024481,20491,00476,60489,00489,001.377.791
19 feb 2024479,00480,00470,00480,00480,00681.784
16 feb 2024470,00473,20463,60473,20473,20551.882
15 feb 2024465,00471,00460,40467,40467,401.140.940
14 feb 2024462,00473,20462,00465,60465,601.021.826
13 feb 2024467,60468,00450,80455,20455,201.173.982
12 feb 2024466,00473,80461,00469,60469,601.362.601
09 feb 2024462,00463,00453,60463,00463,001.713.700
08 feb 2024431,60460,20431,60459,20459,202.787.919
07 feb 2024465,00468,60424,20424,20424,201.866.643
06 feb 2024461,40468,00459,80465,80465,806.424.637
05 feb 2024451,60462,00449,00462,00462,002.200.579
02 feb 2024463,00463,00448,20450,00450,001.537.393
01 feb 2024450,00457,40450,00452,20452,20737.986
31 ene 2024457,00457,00450,40452,60452,602.709.439
30 ene 2024460,00460,00451,00453,20453,202.058.967
29 ene 2024452,60456,68449,80453,00453,005.050.790
26 ene 2024458,00458,00448,60453,40453,40597.460
25 ene 2024456,00456,00446,80451,00451,002.677.227
24 ene 2024445,60452,60438,60452,60452,60728.101
23 ene 2024445,20450,00439,40443,80443,803.942.865
22 ene 2024440,40447,60430,40443,60443,601.754.962
19 ene 2024435,00437,80430,00430,00430,00637.458
18 ene 2024434,40441,00431,20435,00435,001.000.358
17 ene 2024445,00445,00429,00433,60433,60658.541
16 ene 2024446,40446,40434,97437,60437,60472.173
15 ene 2024439,40447,63432,50439,20439,20575.524
12 ene 2024452,00452,00440,80442,20442,20528.620
11 ene 2024451,00454,00442,58442,60442,60996.230
10 ene 2024446,00450,60438,18449,00449,00545.845
09 ene 2024444,40444,60435,00437,60437,60519.795
08 ene 2024440,00444,60434,40440,00440,00928.591
05 ene 2024442,00447,40437,80442,40442,401.151.062
04 ene 2024441,80445,73439,08445,40445,401.331.009
03 ene 2024421,00442,20420,40440,80440,804.040.265
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...