BDEV.L - Barratt Developments PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2019633,40658,40633,40646,66646,662.586.792
19 sept. 2019633,80637,20628,00631,60631,602.778.072
18 sept. 2019637,60644,00630,80632,20632,203.417.626
17 sept. 2019648,80648,80635,80641,60641,604.432.560
16 sept. 2019651,40654,40646,20651,80651,803.868.716
13 sept. 2019625,40659,59625,03655,60655,605.649.672
12 sept. 2019626,00632,40620,60624,00624,003.119.698
11 sept. 2019611,40629,80611,40624,40624,405.463.029
10 sept. 2019594,40612,40594,40608,60608,607.827.041
09 sept. 2019618,60619,35592,00594,40594,405.137.260
06 sept. 2019619,20623,80610,00613,00613,004.097.970
05 sept. 2019601,60610,20595,20607,20607,204.895.189
04 sept. 2019597,80616,44591,38599,60599,6010.162.034
03 sept. 2019637,20641,00618,80622,00622,004.067.757
02 sept. 2019634,20638,60630,40632,40632,405.810.473
30 ago. 2019628,20636,60628,20632,40632,403.916.446
29 ago. 2019625,20633,60622,00626,40626,407.979.947
28 ago. 2019648,40648,80621,00625,00625,004.050.478
27 ago. 2019635,80650,60634,20647,20647,205.824.001
23 ago. 2019628,20646,60628,00636,00636,003.453.354
22 ago. 2019624,40628,00621,20628,00628,003.039.926
21 ago. 2019622,00634,00620,38625,20625,203.178.140
20 ago. 2019622,60632,60618,80622,60622,605.731.170
19 ago. 2019622,00626,20619,00626,20626,203.467.703
16 ago. 2019620,80622,25618,60619,60619,602.684.667
15 ago. 2019625,40630,80616,80618,40618,403.748.038
14 ago. 2019637,00641,20621,40623,00623,003.330.990
13 ago. 2019637,40640,20628,00637,60637,604.318.334
12 ago. 2019639,00645,40633,60637,00637,002.370.196
09 ago. 2019635,00639,60633,20637,00637,003.321.878
08 ago. 2019631,40638,60628,40634,00634,002.748.321
07 ago. 2019626,00636,91622,68631,60631,602.083.432
06 ago. 2019622,80633,60621,20624,40624,409.056.972
05 ago. 2019631,20635,20617,60625,60625,604.548.216
02 ago. 2019641,40642,60631,20639,20639,204.297.404
01 ago. 2019646,00652,40642,00646,00646,004.836.718
31 jul. 2019655,00661,00644,20645,20645,206.984.346
30 jul. 2019665,80665,80652,80657,80657,805.761.810
29 jul. 2019660,00668,40656,05663,00663,003.183.273
26 jul. 2019655,40670,20651,40662,00662,004.892.599
25 jul. 2019657,60657,60646,80655,40655,405.549.513
24 jul. 2019647,60660,00644,40653,80653,805.953.109
23 jul. 2019645,00648,80638,00645,60645,604.539.288
22 jul. 2019633,40646,20628,60643,40643,404.127.845
19 jul. 2019631,60635,00628,40634,00634,003.280.071
18 jul. 2019629,20634,40625,60631,40631,404.474.967
17 jul. 2019625,20635,20620,60632,00632,004.422.961
16 jul. 2019626,60628,00617,40625,60625,603.771.753
15 jul. 2019626,80635,40620,80624,60624,602.941.965
12 jul. 2019616,80632,60615,40627,00627,004.468.874
11 jul. 2019596,40614,80593,80614,40614,409.569.562
10 jul. 2019582,00586,80574,00584,20584,207.596.169
09 jul. 2019572,60584,60570,20576,40576,405.795.247
08 jul. 2019573,20578,00568,00571,00571,003.827.021
05 jul. 2019586,40587,40572,40574,40574,403.748.174
04 jul. 2019586,60590,60579,60584,00584,004.257.402
03 jul. 2019580,00585,20578,60585,20585,205.213.203
02 jul. 2019581,00581,40571,40579,40579,403.280.416
01 jul. 2019578,80581,00566,40577,20577,203.274.738
28 jun. 2019566,80578,00566,80572,60572,604.919.780
27 jun. 2019560,40565,80560,00564,20564,203.912.346
26 jun. 2019557,60560,60551,20557,80557,807.991.727
25 jun. 2019562,40564,40557,00561,20561,202.616.764
24 jun. 2019563,00565,20556,60563,40563,402.376.503
21 jun. 2019567,20573,00560,40562,60562,607.230.171
20 jun. 2019562,80570,60558,20565,40565,403.251.595
19 jun. 2019562,40572,40554,60562,60562,603.828.773
18 jun. 2019562,00566,00558,20564,00564,003.712.002
17 jun. 2019562,80568,40559,20565,00565,002.798.805
14 jun. 2019568,20571,60560,20561,60561,605.733.100
13 jun. 2019565,60572,20563,20568,40568,402.751.667
12 jun. 2019569,00572,40565,20570,60570,604.639.712
11 jun. 2019563,00572,20561,00570,00570,004.324.209
10 jun. 2019568,20570,60562,00564,40564,402.601.670
07 jun. 2019564,60565,00557,60565,00565,006.243.640
06 jun. 2019566,20568,80560,80562,00562,004.231.963
05 jun. 2019554,80578,60552,60565,80565,807.727.700
04 jun. 2019544,80555,60535,60554,00554,008.331.040
03 jun. 2019558,00558,00545,80552,80552,805.709.010
31 may. 2019566,60567,80556,80558,00558,004.703.444
30 may. 2019565,00574,00565,00568,80568,802.317.005
29 may. 2019565,60572,00558,60564,40564,403.259.519
28 may. 2019568,60573,40562,20568,60568,605.700.810
24 may. 2019563,20568,20561,40566,00566,005.189.027
23 may. 2019569,40573,20558,80559,40559,404.704.419
22 may. 2019595,00595,00571,00571,40571,405.071.714
21 may. 2019590,00597,60579,60597,00597,005.717.412
20 may. 2019616,80617,00585,00586,80586,806.854.781
17 may. 2019617,60620,80612,60613,60613,603.294.981
16 may. 2019613,40620,00610,40620,00620,003.276.537
15 may. 2019609,80615,00602,80613,40613,403.792.007
14 may. 2019599,60609,60595,20609,60609,605.434.871
13 may. 2019602,00607,00589,80597,60597,604.378.611
10 may. 2019603,80608,80600,20601,80601,804.929.338
09 may. 2019590,20603,00586,20600,00600,005.624.176
08 may. 2019584,40591,00579,00586,00586,004.447.580
07 may. 2019596,40603,00582,60583,80583,808.853.370
03 may. 2019596,00599,20589,60593,80593,802.623.120
02 may. 2019601,00604,60593,40596,60596,603.384.731
01 may. 2019602,00610,00598,60606,00606,004.088.720
*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