Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.410,10 +1.234,11 (+2,05%)
Barratt Developments plc (BDEVL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:29PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 516,40 | 527,20 | 516,40 | 524,20 | 524,20 | 2.100.644 |
| 16 may 2024 | 510,80 | 518,80 | 508,60 | 518,20 | 518,20 | 660.394 |
| 15 may 2024 | 496,00 | 511,40 | 496,00 | 509,80 | 509,80 | 832.741 |
| 14 may 2024 | 490,60 | 500,50 | 488,70 | 496,30 | 496,30 | 461.646 |
| 13 may 2024 | 490,60 | 495,70 | 490,20 | 493,30 | 493,30 | 502.000 |
| 10 may 2024 | 493,10 | 498,80 | 491,00 | 495,80 | 495,80 | 670.844 |
| 09 may 2024 | 490,00 | 495,20 | 487,30 | 491,05 | 491,05 | 498.183 |
| 08 may 2024 | 491,30 | 493,10 | 485,50 | 489,40 | 489,40 | 811.394 |
| 07 may 2024 | 490,30 | 493,10 | 482,60 | 491,40 | 491,40 | 897.905 |
| 03 may 2024 | 462,80 | 481,00 | 461,80 | 480,90 | 480,90 | 831.689 |
| 02 may 2024 | 454,20 | 462,30 | 451,70 | 459,00 | 459,00 | 587.156 |
| 01 may 2024 | 457,70 | 458,20 | 452,00 | 454,10 | 454,10 | 372.255 |
| 30 abr 2024 | 459,40 | 461,10 | 453,30 | 453,30 | 453,30 | 606.386 |
| 29 abr 2024 | 463,60 | 463,60 | 455,40 | 456,90 | 456,90 | 341.893 |
| 26 abr 2024 | 451,00 | 458,30 | 451,00 | 455,60 | 455,60 | 326.042 |
| 25 abr 2024 | 448,00 | 456,80 | 444,20 | 448,60 | 448,60 | 734.128 |
| 24 abr 2024 | 458,10 | 458,20 | 448,50 | 449,10 | 449,10 | 522.706 |
| 23 abr 2024 | 455,90 | 456,90 | 450,30 | 456,40 | 456,40 | 769.319 |
| 22 abr 2024 | 444,80 | 456,30 | 444,80 | 452,10 | 452,10 | 709.129 |
| 19 abr 2024 | 445,10 | 445,10 | 438,20 | 443,70 | 443,70 | 546.595 |
| 18 abr 2024 | 448,40 | 449,30 | 442,50 | 447,25 | 447,25 | 379.335 |
| 17 abr 2024 | 443,80 | 449,90 | 443,50 | 446,00 | 446,00 | 855.798 |
| 16 abr 2024 | 451,10 | 453,40 | 446,60 | 448,10 | 448,10 | 804.735 |
| 15 abr 2024 | 462,00 | 466,00 | 457,70 | 458,70 | 458,70 | 980.436 |
| 12 abr 2024 | 469,60 | 469,60 | 456,20 | 460,00 | 460,00 | 1.231.733 |
| 11 abr 2024 | 454,60 | 459,50 | 451,40 | 453,70 | 453,70 | 1.109.590 |
| 11 abr 2024 | 4.4 Dividendo | |||||
| 10 abr 2024 | 470,50 | 472,40 | 454,75 | 456,00 | 451,60 | 879.817 |
| 09 abr 2024 | 468,50 | 470,40 | 463,35 | 465,40 | 460,91 | 625.840 |
| 08 abr 2024 | 466,00 | 473,20 | 464,90 | 470,60 | 466,06 | 827.798 |
| 05 abr 2024 | 465,75 | 468,60 | 463,80 | 465,50 | 461,01 | 715.243 |
| 04 abr 2024 | 466,80 | 472,90 | 466,00 | 472,60 | 468,04 | 669.695 |
| 03 abr 2024 | 463,10 | 466,40 | 458,70 | 465,00 | 460,51 | 797.930 |
| 02 abr 2024 | 473,90 | 476,80 | 463,50 | 464,90 | 460,41 | 1.031.690 |
| 28 mar 2024 | 476,90 | 480,20 | 475,60 | 476,30 | 471,70 | 1.626.215 |
| 27 mar 2024 | 474,20 | 477,90 | 470,60 | 476,60 | 472,00 | 921.718 |
| 26 mar 2024 | 470,45 | 475,10 | 466,90 | 474,30 | 469,72 | 1.012.849 |
| 25 mar 2024 | 474,80 | 477,00 | 467,60 | 470,60 | 466,06 | 833.812 |
| 22 mar 2024 | 478,40 | 479,40 | 472,45 | 476,30 | 471,70 | 1.020.061 |
| 21 mar 2024 | 475,40 | 479,60 | 471,40 | 478,70 | 474,08 | 1.459.333 |
| 20 mar 2024 | 466,30 | 469,70 | 465,95 | 467,90 | 463,39 | 552.628 |
| 19 mar 2024 | 470,70 | 470,80 | 462,20 | 464,80 | 460,32 | 1.041.131 |
| 18 mar 2024 | 473,40 | 480,30 | 470,40 | 472,10 | 467,54 | 686.697 |
| 15 mar 2024 | 475,40 | 477,20 | 472,60 | 473,50 | 468,93 | 738.435 |
| 14 mar 2024 | 474,00 | 483,20 | 473,20 | 477,60 | 472,99 | 849.990 |
| 13 mar 2024 | 473,00 | 476,50 | 472,50 | 473,60 | 469,03 | 447.362 |
| 12 mar 2024 | 481,10 | 481,10 | 469,40 | 475,50 | 470,91 | 638.915 |
| 11 mar 2024 | 474,60 | 482,50 | 473,20 | 479,10 | 474,48 | 776.663 |
| 08 mar 2024 | 476,30 | 476,30 | 468,20 | 475,00 | 470,42 | 1.190.861 |
| 07 mar 2024 | 472,80 | 479,10 | 471,00 | 477,45 | 472,84 | 755.885 |
| 06 mar 2024 | 470,00 | 481,80 | 470,00 | 472,80 | 468,24 | 1.009.457 |
| 05 mar 2024 | 473,95 | 475,20 | 467,75 | 472,50 | 467,94 | 1.529.791 |
| 04 mar 2024 | 477,60 | 478,10 | 472,80 | 477,80 | 473,19 | 817.915 |
| 01 mar 2024 | 470,30 | 478,90 | 467,40 | 477,90 | 473,29 | 1.125.922 |
| 29 feb 2024 | 463,10 | 470,20 | 462,60 | 467,60 | 463,09 | 1.243.213 |
| 28 feb 2024 | 471,70 | 471,70 | 461,10 | 462,35 | 457,89 | 923.789 |
| 27 feb 2024 | 476,50 | 477,60 | 468,20 | 471,80 | 467,25 | 524.738 |
| 26 feb 2024 | 472,50 | 480,00 | 467,60 | 477,80 | 473,19 | 782.956 |
| 23 feb 2024 | 477,80 | 482,50 | 473,70 | 479,20 | 474,58 | 710.812 |
| 22 feb 2024 | 479,80 | 482,30 | 475,40 | 478,10 | 473,49 | 612.898 |
| 21 feb 2024 | 478,10 | 484,00 | 477,20 | 477,20 | 472,60 | 607.736 |
| 20 feb 2024 | 477,60 | 481,50 | 474,30 | 480,00 | 475,37 | 621.621 |
| 19 feb 2024 | 476,95 | 478,90 | 474,50 | 478,30 | 473,68 | 385.760 |
| 16 feb 2024 | 476,60 | 479,80 | 470,90 | 478,30 | 473,68 | 1.132.639 |
| 15 feb 2024 | 475,00 | 477,50 | 472,10 | 474,40 | 469,82 | 808.804 |
| 14 feb 2024 | 470,40 | 480,10 | 469,40 | 474,60 | 470,02 | 884.805 |
| 13 feb 2024 | 484,80 | 486,50 | 465,10 | 466,70 | 462,20 | 1.502.480 |
| 12 feb 2024 | 486,50 | 488,40 | 481,95 | 486,80 | 482,10 | 1.518.982 |
| 09 feb 2024 | 488,20 | 490,40 | 479,90 | 485,40 | 480,72 | 2.209.298 |
| 08 feb 2024 | 505,00 | 505,00 | 486,00 | 486,15 | 481,46 | 2.716.138 |
| 07 feb 2024 | 522,60 | 523,00 | 481,30 | 500,20 | 495,37 | 6.283.980 |
| 06 feb 2024 | 525,80 | 532,00 | 520,10 | 530,60 | 525,48 | 828.481 |
| 05 feb 2024 | 529,20 | 532,20 | 520,40 | 521,40 | 516,37 | 695.419 |
| 02 feb 2024 | 540,80 | 542,20 | 528,60 | 530,00 | 524,89 | 477.996 |
| 01 feb 2024 | 536,60 | 542,00 | 533,00 | 533,80 | 528,65 | 966.831 |
| 31 ene 2024 | 534,00 | 542,80 | 533,40 | 539,80 | 534,59 | 795.133 |
| 30 ene 2024 | 532,40 | 537,80 | 528,20 | 535,00 | 529,84 | 789.852 |
| 29 ene 2024 | 540,00 | 540,00 | 534,80 | 539,10 | 533,90 | 445.750 |
| 26 ene 2024 | 535,60 | 543,40 | 529,60 | 543,20 | 537,96 | 736.947 |
| 25 ene 2024 | 532,20 | 536,00 | 529,00 | 535,20 | 530,04 | 368.864 |
| 24 ene 2024 | 535,40 | 537,60 | 530,00 | 536,70 | 531,52 | 467.916 |
| 23 ene 2024 | 543,40 | 543,40 | 533,20 | 533,20 | 528,06 | 665.510 |
| 22 ene 2024 | 532,80 | 539,40 | 529,00 | 538,20 | 533,01 | 586.353 |
| 19 ene 2024 | 530,00 | 532,40 | 520,50 | 522,20 | 517,16 | 762.300 |
| 18 ene 2024 | 523,60 | 527,20 | 521,80 | 525,20 | 520,13 | 615.561 |
| 17 ene 2024 | 529,60 | 529,60 | 514,90 | 517,40 | 512,41 | 1.197.774 |
| 16 ene 2024 | 540,50 | 547,40 | 538,60 | 539,80 | 534,59 | 678.333 |
| 15 ene 2024 | 541,90 | 543,00 | 539,00 | 542,60 | 537,36 | 415.235 |
| 12 ene 2024 | 542,20 | 547,60 | 540,20 | 541,40 | 536,18 | 794.374 |
| 11 ene 2024 | 556,40 | 556,40 | 537,00 | 537,40 | 532,21 | 991.839 |
| 10 ene 2024 | 548,20 | 554,80 | 546,40 | 553,60 | 548,26 | 585.520 |
| 09 ene 2024 | 551,20 | 551,20 | 544,90 | 545,20 | 539,94 | 529.356 |
| 08 ene 2024 | 540,00 | 555,80 | 540,00 | 555,40 | 550,04 | 824.447 |
| 05 ene 2024 | 545,00 | 549,80 | 538,00 | 545,80 | 540,53 | 898.552 |
| 04 ene 2024 | 546,10 | 552,40 | 545,60 | 549,40 | 544,10 | 490.616 |
| 03 ene 2024 | 554,60 | 556,40 | 544,20 | 545,70 | 540,43 | 965.508 |
| 02 ene 2024 | 561,80 | 570,60 | 553,20 | 553,20 | 547,86 | 460.190 |
| 29 dic 2023 | 565,20 | 566,00 | 562,00 | 564,00 | 558,56 | 147.595 |
| 28 dic 2023 | 567,00 | 567,20 | 557,20 | 560,80 | 555,39 | 440.618 |
| 27 dic 2023 | 567,00 | 570,00 | 560,60 | 565,20 | 559,75 | 385.485 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.