Mercados españoles cerrados

Beazley plc (BEZ.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
683,50-6,50 (-0,94%)
Al cierre: 05:56PM BST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024697,00701,50683,50683,50683,501.069.945
31 may 2024682,50697,50680,00690,00690,002.528.043
30 may 2024666,50687,50662,50682,00682,001.590.981
29 may 2024657,50671,00654,50670,00670,002.297.389
28 may 2024676,00684,50660,00661,50661,501.269.983
24 may 2024658,50675,00648,00672,50672,501.670.622
23 may 2024671,00684,50660,00666,50666,502.162.822
22 may 2024661,00669,50656,50667,00667,002.645.737
21 may 2024658,00669,50654,00665,50665,501.288.858
20 may 2024679,00681,00665,30665,50665,501.090.467
17 may 2024679,50683,50666,50676,00676,003.531.254
16 may 2024674,50685,50671,50679,50679,501.812.719
15 may 2024675,50688,00667,50676,50676,501.680.871
14 may 2024670,50675,00663,00672,00672,001.345.217
13 may 2024672,50676,50667,00670,50670,50916.461
10 may 2024667,00674,50658,50672,50672,50941.641
09 may 2024663,50670,50662,00666,50666,501.010.700
08 may 2024644,00664,00641,50662,00662,001.331.386
07 may 2024637,50645,50636,00642,50642,502.691.509
03 may 2024642,00646,00629,50629,50629,502.854.486
02 may 2024660,50665,50630,50639,50639,505.513.582
01 may 2024652,50662,00656,50659,00659,0097.229
30 abr 2024665,00673,00663,00663,00663,001.644.273
29 abr 2024643,00657,50625,50657,50657,504.268.261
26 abr 2024664,50667,00637,86638,00638,002.763.484
25 abr 2024663,50671,00655,00658,50658,505.534.089
24 abr 2024667,00675,00665,00665,50665,504.212.105
23 abr 2024673,00674,50666,50668,00668,004.601.531
22 abr 2024674,00676,50668,50669,50669,501.225.784
19 abr 2024666,00673,00652,00661,50661,501.672.151
18 abr 2024660,00670,00657,00670,00670,001.981.683
17 abr 2024643,50662,50643,40651,50651,502.166.091
16 abr 2024662,50665,50647,50647,50647,502.511.936
15 abr 2024653,50677,56653,50673,50673,502.115.353
12 abr 2024662,50666,00651,00654,00654,001.452.875
11 abr 2024660,00677,00656,50660,00660,001.861.005
10 abr 2024657,50663,00651,00659,00659,002.273.153
09 abr 2024677,00685,50654,00654,50654,502.559.646
08 abr 2024660,00676,50657,50675,50675,502.937.620
05 abr 2024658,00662,00653,00658,00658,001.908.813
04 abr 2024661,50668,00660,00663,00663,001.442.190
03 abr 2024672,00675,00664,00664,50664,502.033.082
02 abr 2024670,00678,00668,50673,00673,003.346.978
28 mar 2024674,00675,50663,50665,50665,502.369.434
27 mar 2024669,50681,50665,00671,50671,503.620.265
26 mar 2024678,50679,50659,00669,50669,503.041.347
25 mar 2024685,50689,00676,50682,00682,001.671.491
22 mar 2024693,00699,50689,00689,00689,003.095.401
21 mar 2024691,00694,00673,00689,00689,002.255.445
21 mar 202414.2 Dividendo
20 mar 2024682,50695,00675,00692,50678,302.146.314
19 mar 2024668,00684,00665,70684,00669,977.477.833
18 mar 2024663,00676,50659,50676,50662,631.794.785
15 mar 2024664,00665,50653,00657,00643,533.190.483
14 mar 2024673,50674,00664,00664,00650,382.080.539
13 mar 2024672,00678,00671,00671,50657,731.980.274
12 mar 2024650,00669,50644,50669,50655,775.536.291
11 mar 2024642,00647,50638,00646,00632,756.237.465
08 mar 2024654,00655,60642,50646,00632,754.070.373
07 mar 2024669,00686,08646,00654,00640,595.266.846
06 mar 2024659,00661,00652,00653,00639,613.297.658
05 mar 2024649,00659,29647,50656,50643,041.583.753
04 mar 2024661,00664,00650,50652,00638,631.169.661
01 mar 2024659,00668,50656,00666,00652,343.190.088
29 feb 2024654,50664,00652,00652,00638,632.784.308
28 feb 2024642,50652,51631,50652,50639,124.640.863
27 feb 2024651,00652,50638,50640,50627,371.453.407
26 feb 2024645,50653,00643,00649,00635,691.337.087
23 feb 2024634,00645,50631,00643,50630,301.782.075
22 feb 2024623,00640,50617,00634,00621,002.646.309
21 feb 2024575,50585,36575,50582,00570,071.417.459
20 feb 2024570,00573,50562,50573,50561,742.946.306
19 feb 2024583,50585,50568,50570,00558,311.584.933
16 feb 2024584,00588,50582,50585,00573,001.267.074
15 feb 2024577,00583,50577,00583,00571,053.812.063
14 feb 2024577,00580,00573,50575,00563,21913.789
13 feb 2024577,00584,50575,00577,00565,171.810.739
12 feb 2024566,50578,50566,50578,50566,641.121.924
09 feb 2024561,00567,64559,00566,00554,391.885.175
08 feb 2024562,00570,00559,25561,00549,501.247.411
07 feb 2024555,00560,50553,00556,00544,601.176.679
06 feb 2024550,50559,50550,50556,50545,094.132.672
05 feb 2024551,50555,00547,50551,00539,702.088.575
02 feb 2024555,00560,00550,00550,00538,722.645.098
01 feb 2024541,00559,00541,00553,50542,154.226.970
31 ene 2024540,00548,00538,50544,50533,331.399.891
30 ene 2024546,00549,00535,00539,00527,951.571.490
29 ene 2024551,00551,00541,00541,00529,91883.849
26 ene 2024527,00548,00527,00545,00533,822.637.757
25 ene 2024532,00536,50528,50531,50520,601.442.098
24 ene 2024525,50534,00525,50534,00523,052.375.799
23 ene 2024528,00531,00525,21526,00515,213.142.477
22 ene 2024519,00530,00518,00525,00514,231.710.400
19 ene 2024510,50514,50509,00514,00503,4615.609.365
18 ene 2024506,00509,50502,50505,50495,131.394.437
17 ene 2024497,80507,00493,80506,00495,622.024.751
16 ene 2024509,00518,00505,00506,00495,621.411.770
15 ene 2024509,50513,00503,60511,50501,011.181.598
12 ene 2024509,50511,00501,00506,00495,622.538.341
11 ene 2024516,00518,50503,00503,00492,694.544.088
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...