Mercados españoles cerrados

Belluscura plc (BELL.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
17,25+1,50 (+9,52%)
Al cierre: 06:39PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202416,1718,0014,5017,2517,251.025.972
16 may 202412,2516,5011,8515,7515,751.721.707
15 may 202410,2513,0010,3312,2512,25773.323
14 may 202410,2511,009,5010,2510,25135.507
13 may 202410,2511,009,2610,2510,25190.250
10 may 20249,5010,989,0010,2510,25273.223
09 may 20248,0010,008,009,509,50341.922
08 may 20248,008,507,898,008,0017.525
07 may 20247,758,457,538,008,00242.741
03 may 20247,507,997,757,757,7581.596
02 may 20247,257,507,007,507,50152.616
01 may 20247,257,497,017,257,25271.896
30 abr 20247,757,517,007,257,25454.931
29 abr 20247,758,507,507,757,75281.009
26 abr 20247,758,487,087,757,7599.055
25 abr 20247,757,677,017,757,7574.954
24 abr 20247,508,507,327,757,7521.108
23 abr 20247,757,507,007,507,50684.922
22 abr 20247,508,507,007,757,75592.192
19 abr 20247,758,177,508,008,00162.981
18 abr 20247,507,907,337,757,75725.138
17 abr 20247,507,507,007,507,5094.083
16 abr 20247,257,787,257,507,501.284.183
15 abr 20248,759,007,017,257,25387.118
12 abr 20249,0011,007,659,009,00221.865
11 abr 20249,0010,008,009,009,0085.487
10 abr 20249,009,458,119,009,00174.098
09 abr 20249,009,988,119,009,001.665.155
08 abr 20249,2510,008,109,009,001.147.686
05 abr 20249,5010,008,109,259,251.201.893
04 abr 20249,759,579,109,509,50402.000
03 abr 20248,5010,208,219,759,753.101.343
02 abr 202413,5015,008,008,508,503.806.649
28 mar 202419,5019,7018,0018,5018,50100.315
27 mar 202419,5019,7019,0019,5019,50179.106
26 mar 202420,0020,0019,0019,5019,5056.903
25 mar 202420,0019,7019,7020,0020,002010
22 mar 202420,0019,8719,0220,0020,00102.950
21 mar 202420,0019,7019,0020,0020,0042.339
20 mar 202420,0019,8319,0020,0020,0081.204
19 mar 202420,0020,4019,0020,0020,00872
18 mar 202420,0020,4019,0020,0020,0024.171
15 mar 202422,5021,0019,0020,0020,00455.121
14 mar 202422,5021,5021,0022,5022,5014.000
13 mar 202422,5024,0021,0022,5022,50126.109
12 mar 202422,5024,0021,0022,5022,5018.007
11 mar 202422,5024,5021,0022,5022,5035.137
08 mar 202422,5023,4521,0022,5022,501360
07 mar 202422,5024,0021,0022,5022,504889
06 mar 202422,5023,4521,7022,5022,50194.358
05 mar 202422,5021,2021,2022,5022,5022.230
04 mar 202422,5023,6721,0022,5022,5088.921
01 mar 202422,5022,4521,0022,5022,5039.549
29 feb 202422,5023,8021,0022,5022,50103.224
28 feb 202422,5023,6721,0022,5022,5099.002
27 feb 202422,5023,0223,0022,5022,50300.000
26 feb 202422,5024,0021,1022,5022,5082.281
23 feb 202422,5024,0022,5022,5022,50187.004
22 feb 202422,5024,0021,5622,5022,50148.639
21 feb 202424,5024,0021,0022,5022,50696.765
20 feb 202425,5026,4523,0024,5024,5072.451
19 feb 202424,5027,0024,0025,5025,50806.569
16 feb 202424,5026,0023,7024,5024,50180.614
15 feb 202421,5026,0021,0024,5024,50996.508
14 feb 202421,5023,0021,2821,5021,50567.651
13 feb 202420,5022,9520,0021,5021,50267.351
12 feb 202419,5021,2518,6020,0020,00197.166
09 feb 202418,5021,0017,5019,5019,50209.345
08 feb 202418,0019,5517,0018,5018,5015.536
07 feb 202418,0019,0017,0018,0018,0045.273
06 feb 202418,0019,0017,0018,0018,00203.248
05 feb 202419,5019,9017,3518,0018,00483.388
02 feb 202419,5020,0018,0019,5019,50161.601
01 feb 202419,5020,4518,6019,5019,5043.490
31 ene 202419,5020,0018,0019,5019,5032.023
30 ene 202420,0021,0018,0019,5019,50305.012
29 ene 202420,5021,0019,1020,0020,00360.720
26 ene 202419,7521,5018,5020,5020,50315.873
25 ene 202419,7521,0020,2519,7519,7513.602
24 ene 202418,0020,4017,5019,7519,75183.046
23 ene 202418,0019,4016,1519,4019,403.735.849
22 ene 202418,0019,0017,0018,0018,00114.709
19 ene 202421,0021,0015,2017,5017,50623.652
18 ene 202421,0020,9020,0021,0021,0027.791
17 ene 202421,5021,7019,2021,0021,00138.014
16 ene 202422,5023,0021,0521,5021,50111.011
15 ene 202422,0023,0022,0022,5022,5010.515
12 ene 202425,5027,0022,0022,2522,25115.816
11 ene 202425,5026,8024,0025,5025,50142.869
10 ene 202425,5027,0024,1025,4025,40165.367
09 ene 202425,5026,2124,6125,5025,5029.402
08 ene 202425,5026,8024,5525,0025,0037.969
05 ene 202425,0027,0024,3625,5025,50183.653
04 ene 202425,5026,2024,5025,0025,00133.449
03 ene 202425,0027,0024,0025,5025,50289.694
02 ene 202423,0026,8023,7525,0025,00256.579
29 dic 202322,0023,9021,0023,0023,0072.537
28 dic 202321,0022,0020,1022,0022,0054.108
27 dic 202321,0022,0020,1021,0021,00116.550
22 dic 202321,0022,0021,9521,0021,0050.910
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...