BDEV.L - Barratt Developments PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb. 2020739,00768,80714,20757,20757,2013.702.243
27 feb. 2020770,20774,40748,76768,80768,807.312.658
26 feb. 2020800,00806,00775,02786,20786,205.931.405
25 feb. 2020833,00852,60803,80806,00806,005.216.648
24 feb. 2020851,60855,20831,87837,00837,005.956.790
21 feb. 2020866,60870,80859,20863,20863,205.160.154
20 feb. 2020874,00881,40863,40863,40863,407.191.197
19 feb. 2020882,80889,20863,80878,40878,403.212.453
18 feb. 2020865,40878,40863,60870,80870,809.365.829
17 feb. 2020869,80876,80865,00870,40870,401.962.217
14 feb. 2020861,80871,20858,40870,60870,604.827.223
13 feb. 2020854,00866,60847,60859,60859,605.852.459
12 feb. 2020824,60979,54793,72856,40856,404.271.773
11 feb. 2020822,40830,60815,80826,60826,603.152.465
10 feb. 2020795,40825,60795,40823,80823,804.643.626
07 feb. 2020808,00979,54793,72799,40799,404.948.232
06 feb. 2020843,40849,00804,40804,40804,404.167.863
05 feb. 2020838,20862,80828,60839,40839,4010.174.339
04 feb. 2020820,00832,00813,40821,00821,003.517.401
03 feb. 2020808,80818,20805,60810,80810,803.020.676
31 ene. 2020807,00810,20799,00802,80802,803.237.735
30 ene. 2020793,40807,60792,20802,40802,404.787.833
29 ene. 2020807,60809,20799,00799,00799,003.173.540
28 ene. 2020795,00808,40793,00806,40806,402.622.223
27 ene. 2020803,00806,40792,20793,60793,602.224.209
24 ene. 2020808,00817,80802,20809,60809,603.459.961
23 ene. 2020804,80808,64795,80797,20797,203.364.915
22 ene. 2020811,00824,12803,00803,00803,003.752.015
21 ene. 2020808,00815,00803,80806,80806,803.066.442
20 ene. 2020802,40819,20798,85816,40816,403.196.054
17 ene. 2020794,80802,00793,00799,40799,403.529.042
16 ene. 2020789,40797,20783,77792,00792,002.908.148
15 ene. 2020780,00795,80775,60787,20787,205.908.960
14 ene. 2020770,80782,15760,00781,00781,005.014.466
13 ene. 2020760,00769,80752,40768,40768,403.925.338
10 ene. 2020754,80763,15752,00756,20756,205.456.268
09 ene. 2020764,80764,99752,01758,00758,003.564.840
08 ene. 2020756,80770,46749,60761,20761,203.457.514
07 ene. 2020752,40765,20750,21762,20762,202.560.108
06 ene. 2020747,20748,99739,80747,80747,802.298.785
03 ene. 2020749,00751,80742,00746,00746,002.034.034
02 ene. 2020748,20757,40747,71752,00752,001.395.330
31 dic. 2019746,20750,59739,80746,60746,60926.217
30 dic. 2019748,20749,99726,85746,00746,001.331.132
27 dic. 2019746,00749,20739,40746,00746,001.436.213
24 dic. 2019744,80755,19739,60743,60743,60380.195
23 dic. 2019737,60748,00736,40740,20740,202.380.544
20 dic. 2019739,20740,80730,20739,20739,2010.232.673
19 dic. 2019750,40752,20736,60736,60736,607.258.186
18 dic. 2019743,80756,40737,00746,80746,804.917.932
17 dic. 2019769,00769,00739,00759,80759,806.656.806
16 dic. 2019764,80776,40757,60774,20774,205.361.489
13 dic. 2019720,00767,40720,00765,00765,0014.568.490
12 dic. 2019661,00671,00654,80671,00671,006.442.602
11 dic. 2019659,00660,80642,40658,60658,605.295.544
10 dic. 2019675,00675,00658,76664,40664,402.579.872
09 dic. 2019667,80673,60664,40670,20670,202.105.063
06 dic. 2019672,00672,00663,00668,60668,602.399.341
05 dic. 2019659,00667,60659,00661,40661,402.164.678
04 dic. 2019648,00665,40647,80665,00665,002.577.173
03 dic. 2019658,00664,40646,00649,60649,604.015.598
02 dic. 2019665,40671,40655,43656,20656,203.653.828
29 nov. 2019678,20681,80665,80666,80666,802.985.859
28 nov. 2019688,00690,00677,47681,00681,001.906.183
27 nov. 2019668,00684,80665,60684,40684,403.437.716
26 nov. 2019673,40680,00662,80668,80668,805.280.676
25 nov. 2019661,60673,60659,40672,20672,204.592.114
22 nov. 2019637,00659,40637,00659,40659,403.473.662
21 nov. 2019647,80651,20642,00646,20646,203.238.841
20 nov. 2019647,80653,40641,20652,80652,8012.633.955
19 nov. 2019659,00664,60650,80652,20652,202.911.814
18 nov. 2019650,80668,20648,40655,40655,403.569.608
15 nov. 2019648,00657,40635,40651,80651,804.083.265
14 nov. 2019642,80650,00634,60642,40642,402.321.212
13 nov. 2019650,00653,20637,20640,00640,003.884.903
12 nov. 2019646,20649,61635,80641,60641,602.581.874
11 nov. 2019628,00653,60623,00642,60642,604.814.855
08 nov. 2019636,60640,05626,20626,80626,801.899.143
07 nov. 2019636,20645,00634,46640,40640,402.848.149
06 nov. 2019633,00640,01630,11633,60633,602.943.060
05 nov. 2019624,20632,00621,60630,80630,805.360.559
04 nov. 2019635,20638,40626,60626,80626,802.400.235
01 nov. 2019631,20636,40630,20634,00634,001.889.129
31 oct. 2019632,60635,00623,78631,20631,206.299.888
30 oct. 2019645,40645,40633,20637,80637,802.937.524
29 oct. 2019646,60647,80638,40642,60642,603.013.671
28 oct. 2019646,40654,80640,00648,40648,401.800.366
25 oct. 2019646,20655,20639,40646,00646,002.179.724
24 oct. 2019660,00666,40644,40646,20646,202.825.300
23 oct. 2019658,20663,00652,20652,60652,603.847.138
22 oct. 2019668,40676,20664,60668,80668,804.449.399
21 oct. 2019682,80690,20668,40669,60669,605.042.538
18 oct. 2019669,60685,80661,20674,20674,205.652.991
17 oct. 2019666,00696,40652,60671,00671,009.395.724
16 oct. 2019680,00694,00654,40676,80676,808.990.842
15 oct. 2019653,20702,80647,80683,00683,0018.591.010
14 oct. 2019645,80660,00593,63649,60649,605.940.501
11 oct. 2019595,40660,00593,20654,40654,4013.273.238
10 oct. 2019576,40587,60568,80586,80586,804.686.263
10 oct. 201919.5 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines