Mercados españoles cerrados en 6 hrs 12 min

The Berkeley Group Holdings plc (BKG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
4.918,00+4,00 (+0,08%)
A partir del 10:03AM BST. Mercado abierto.
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 20244900,004948,004892,004918,004918,0023.633
23 jul 20244924,004944,004884,004914,004914,00182.705
22 jul 20244936,004946,004902,004924,004924,00210.812
19 jul 20244886,004954,004872,004924,004924,00226.806
18 jul 20244886,004974,004878,004910,004910,00188.531
17 jul 20244894,004910,004844,004858,004858,00149.366
16 jul 20244808,004912,004772,004912,004912,00155.673
15 jul 20244822,004880,004794,004834,004834,00172.004
12 jul 20244850,004876,004808,004850,004850,00221.041
11 jul 20244796,004824,004732,004824,004824,00306.799
10 jul 20244776,004790,004698,004774,004774,00223.321
09 jul 20244830,004836,004718,004728,004728,00216.598
08 jul 20244796,004840,004694,004800,004800,00147.207
05 jul 20244742,004868,004742,004826,004826,00344.145
04 jul 20244712,004748,004706,004724,004724,00128.095
03 jul 20244668,004718,004660,004708,004708,00422.380
02 jul 20244594,004658,004573,994642,004642,00258.917
01 jul 20244614,004668,004590,004620,004620,00518.272
28 jun 20244626,004642,004586,004588,004588,00217.914
27 jun 20244604,004650,004576,004614,004614,00288.141
27 jun 202433 Dividendo
26 jun 20244692,004692,004618,004622,004589,00376.913
25 jun 20244640,004660,004604,004654,004620,77808.059
24 jun 20244720,004786,004632,004632,004598,93274.421
21 jun 20244748,004766,004694,004730,004696,23590.322
20 jun 20244680,004756,004628,004756,004722,04408.905
19 jun 20245050,005050,004694,004694,004660,49619.361
18 jun 20245055,005070,005000,005010,004974,23395.556
17 jun 20245070,005075,005015,005030,004994,09354.265
14 jun 20245085,005085,004982,005030,004994,09302.916
13 jun 20245185,005195,005035,005070,005033,80381.321
12 jun 20245140,005230,005075,005210,005172,80432.201
11 jun 20245230,005265,005110,005110,005073,52240.728
10 jun 20245155,005190,005120,005185,005147,98122.846
07 jun 20245255,005270,005195,005195,005157,91381.905
06 jun 20245290,005320,005240,005260,005222,44168.136
05 jun 20245290,005325,005260,005280,005242,30268.674
04 jun 20245225,005265,005190,005255,005217,48399.996
03 jun 20245300,005335,005205,005240,005202,59231.091
31 may 20245195,005240,005150,005240,005202,591.618.474
30 may 20245115,005210,005110,005190,005152,94225.048
29 may 20245205,005240,005155,005155,005118,19297.668
28 may 20245300,005300,005205,005215,005177,77164.275
24 may 20245140,005295,005140,005260,005222,44194.384
23 may 20245245,005260,005150,005235,005197,62290.507
22 may 20245265,005292,505200,005235,005197,62604.401
21 may 20245280,005305,005250,005305,005267,12146.311
20 may 20245315,005360,005275,005300,005262,16144.328
17 may 20245295,005345,005295,005310,005272,09131.014
16 may 20245300,005330,005255,005320,005282,02133.433
15 may 20245220,005320,005210,755290,005252,23153.174
14 may 20245205,005225,005145,005210,005172,80207.989
13 may 20245235,005241,505191,005210,005172,80146.123
10 may 20245205,005290,505200,005245,005207,55196.660
09 may 20245165,005215,005130,005165,005128,12352.073
08 may 20245130,005175,005100,005165,005128,12584.853
07 may 20245145,005165,005057,505115,005078,48318.664
03 may 20244840,005040,004808,605040,005004,02263.446
02 may 20244718,004802,004708,004802,004767,71213.870
01 may 20244686,004726,004678,004708,004674,39107.780
30 abr 20244768,004772,004704,004714,004680,34242.503
29 abr 20244708,004750,004700,004750,004716,09284.239
26 abr 20244678,004720,004664,004702,004668,43163.412
25 abr 20244636,004720,004620,004652,004618,79250.068
24 abr 20244688,004688,004632,004646,004612,83226.456
23 abr 20244658,004682,004622,004682,004648,57206.723
22 abr 20244598,004662,004588,004624,004590,99142.725
19 abr 20244582,004618,004524,004542,004509,57320.885
18 abr 20244612,004620,004550,004620,004587,01284.946
17 abr 20244528,004594,004504,004554,004521,49496.665
16 abr 20244496,004558,004478,004540,004507,59394.424
15 abr 20244566,004614,004532,004566,004533,40201.785
12 abr 20244526,004634,004526,004562,004529,43339.359
11 abr 20244602,004608,004532,004564,004531,41208.235
10 abr 20244670,004710,004574,004604,004571,13256.406
09 abr 20244598,004630,004592,004596,004563,19196.561
08 abr 20244612,004644,004580,004620,004587,01403.688
05 abr 20244618,004639,544590,004620,004587,01206.691
04 abr 20244620,004686,004615,604680,004646,59148.929
03 abr 20244600,004646,004572,004626,004592,97291.779
02 abr 20244742,004774,004646,004650,004616,80221.531
28 mar 20244774,004787,904743,004758,004724,03346.558
27 mar 20244769,004792,004744,004762,004728,00174.166
26 mar 20244709,004761,004669,004761,004727,01216.385
25 mar 20244763,004767,504696,004727,004693,25182.679
22 mar 20244837,004837,004757,004773,004738,92152.806
21 mar 20244731,004792,004648,004786,004751,83463.357
20 mar 20244593,004658,004593,004617,004584,04966.755
19 mar 20244601,004611,504557,004602,004569,14262.131
18 mar 20244669,004704,004591,004613,004580,06359.119
15 mar 20244655,004722,004655,004689,004655,52703.060
14 mar 20244614,004680,004597,004677,004643,61278.973
13 mar 20244655,004664,004589,004605,004572,12254.787
12 mar 20244641,004644,094581,004631,004597,94148.658
11 mar 20244583,004651,004576,004607,004574,11123.933
08 mar 20244614,004636,004539,004610,004577,09698.623
07 mar 20244588,004618,004562,584598,004565,17908.778
07 mar 202433 Dividendo
06 mar 20244656,004704,004599,004609,004543,33346.322
05 mar 20244633,004659,004617,004651,004584,73148.449
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...