Mercados españoles abiertos en 7 hrs 58 min

The Berkeley Group Holdings plc (BKG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
4.540,00-26,00 (-0,57%)
Al cierre: 04:35PM BST
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20244496,004558,004478,004540,004540,00417.054
15 abr 20244566,004614,004532,004566,004566,00201.785
12 abr 20244526,004634,004526,004562,004562,00339.359
11 abr 20244602,004608,004532,004564,004564,00208.235
10 abr 20244670,004710,004574,004604,004604,00256.406
09 abr 20244598,004630,004592,004596,004596,00196.561
08 abr 20244612,004644,004580,004620,004620,00403.688
05 abr 20244618,004639,544590,004620,004620,00206.691
04 abr 20244620,004686,004615,604680,004680,00148.929
03 abr 20244600,004646,004572,004626,004626,00291.779
02 abr 20244742,004774,004646,004650,004650,00221.531
28 mar 20244774,004787,904743,004758,004758,00346.558
27 mar 20244769,004792,004744,004762,004762,00174.166
26 mar 20244709,004761,004669,004761,004761,00216.385
25 mar 20244763,004767,504696,004727,004727,00182.679
22 mar 20244837,004837,004757,004773,004773,00152.806
21 mar 20244731,004792,004648,004786,004786,00463.357
20 mar 20244593,004658,004593,004617,004617,00966.755
19 mar 20244601,004611,504557,004602,004602,00262.131
18 mar 20244669,004704,004591,004613,004613,00359.119
15 mar 20244655,004722,004655,004689,004689,00703.060
14 mar 20244614,004680,004597,004677,004677,00278.973
13 mar 20244655,004664,004589,004605,004605,00254.787
12 mar 20244641,004644,094581,004631,004631,00148.658
11 mar 20244583,004651,004576,004607,004607,00123.933
08 mar 20244614,004636,004539,004610,004610,00698.623
07 mar 20244588,004618,004562,584598,004598,00908.778
07 mar 202433 Dividendo
06 mar 20244656,004704,004599,004609,004576,00346.322
05 mar 20244633,004659,004617,004651,004617,70148.449
04 mar 20244650,004672,004629,004670,004636,56177.083
01 mar 20244683,004714,004633,004670,004636,56306.327
29 feb 20244567,004648,004558,004643,004609,76455.551
28 feb 20244659,004659,004551,004552,004519,41243.026
27 feb 20244703,004703,004623,004647,004613,73187.965
26 feb 20244699,004716,004612,004683,004649,47318.550
23 feb 20244745,004768,004707,004714,004680,25217.302
22 feb 20244803,004828,004717,004748,004714,00249.571
21 feb 20244799,004821,004790,004802,004767,62144.649
20 feb 20244746,004791,004720,004791,004756,70172.191
19 feb 20244701,004753,004701,004748,004714,0095.344
16 feb 20244690,004734,004679,004720,004686,21136.050
15 feb 20244679,004692,504642,004668,004634,58277.227
14 feb 20244591,004667,004591,004632,004598,84204.509
13 feb 20244720,004743,004548,004577,004544,23173.282
12 feb 20244746,004749,004699,004740,004706,06261.363
09 feb 20244661,004726,004643,004726,004692,16174.117
08 feb 20244749,004786,004670,004670,004636,56156.318
07 feb 20244786,004852,004758,004761,004726,91224.811
06 feb 20244736,004797,004715,004780,004745,78138.535
05 feb 20244749,004779,004688,004710,004676,28164.486
02 feb 20244841,004851,504766,004766,004731,88184.016
01 feb 20244772,004831,004759,004784,004749,75144.095
31 ene 20244830,004845,004794,004801,004766,63261.043
30 ene 20244862,004866,004767,004817,004782,51266.263
29 ene 20244858,004858,004786,004832,004797,40432.536
26 ene 20244810,004885,004777,004865,004830,17161.294
25 ene 20244762,004814,504748,504805,004770,60170.289
24 ene 20244780,004834,004745,004777,004742,80632.918
23 ene 20244896,004919,004785,004785,004750,74342.653
22 ene 20244816,004895,004796,004870,004835,13279.359
19 ene 20244742,004784,004739,004782,004747,76310.656
18 ene 20244678,004732,004664,004732,004698,12147.840
17 ene 20244684,004696,004635,004673,004639,54239.773
16 ene 20244767,004791,004738,004762,004727,90407.727
15 ene 20244774,004785,004744,004785,004750,74225.738
12 ene 20244786,004840,004758,004768,004733,86198.712
11 ene 20244910,004917,464747,004761,004726,91478.879
10 ene 20244803,004902,004798,004898,004862,93189.817
09 ene 20244816,004843,004786,004786,004751,73265.163
08 ene 20244704,004845,004704,004845,004810,31323.909
05 ene 20244730,004799,004703,004799,004764,64255.906
04 ene 20244651,004775,004651,004775,004740,81270.721
03 ene 20244682,004717,004661,044688,004654,43225.782
02 ene 20244711,004743,004660,004708,004674,29243.824
29 dic 20234768,004768,004688,004688,004654,43162.753
28 dic 20234766,004782,004703,004737,004703,08123.268
27 dic 20234788,004824,004714,004757,004722,94152.250
22 dic 20234756,004781,004739,004774,004739,8251.531
21 dic 20234789,004804,004735,004769,004734,85180.370
20 dic 20234872,004911,004759,004807,004772,58319.525
19 dic 20234705,004777,004680,004777,004742,80230.951
18 dic 20234777,004816,004681,004705,004671,31215.808
15 dic 20234809,004892,004809,004869,004834,14477.082
14 dic 20234820,004878,004681,004810,004775,56710.026
13 dic 20234725,004752,004699,004710,004676,28210.785
12 dic 20234737,004771,004711,004711,004677,27497.583
11 dic 20234749,004774,004668,004718,004684,22304.330
08 dic 20234950,004980,004727,004740,004706,06412.926
07 dic 20234876,004958,004835,004940,004904,63231.653
06 dic 20234817,004894,004779,004871,004836,12248.055
05 dic 20234718,004782,004718,004778,004743,79250.885
04 dic 20234696,004772,004659,004727,004693,16366.613
01 dic 20234661,004733,004661,004712,004678,26204.755
30 nov 20234645,004677,004618,004636,004602,81606.767
29 nov 20234591,004649,004577,004646,004612,74154.027
28 nov 20234571,004603,004557,004592,004559,12254.615
27 nov 20234567,004602,004559,004596,004563,09142.134
24 nov 20234560,004584,004546,004562,004529,34148.978
23 nov 20234569,004597,004558,004565,004532,3197.530
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...