Mercados españoles cerrados

The Berkeley Group Holdings plc (BKG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
4.054,00-69,00 (-1,67%)
Al cierre: 04:50PM BST
Intervalo de fechas:
28 sept 2022 - 28 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 20234121,004143,004039,004054,004054,00296.260
27 sept 20234150,004180,004123,004123,004123,00221.164
26 sept 20234153,004178,004117,004155,004155,00443.221
25 sept 20234165,004210,004136,004210,004210,00166.949
22 sept 20234174,004247,674161,004200,004200,00232.112
21 sept 20234171,004362,004163,004217,004217,00731.088
20 sept 20234156,004231,004150,374195,004195,00228.377
19 sept 20234107,004107,004053,004056,004056,00230.420
18 sept 20234202,004222,004081,004085,004085,00281.481
15 sept 20234189,004245,504178,004209,004209,00643.258
14 sept 20234114,004157,004075,004157,004157,00303.364
13 sept 20234029,004111,003994,004100,004100,00529.149
12 sept 20234018,004032,003971,004001,004001,00276.922
11 sept 20233955,004060,003955,003978,003978,002.022.802
08 sept 20233952,003988,003922,003972,003972,00453.231
07 sept 20233957,003998,003952,003972,003972,00149.922
06 sept 20233943,004011,003931,003984,003984,00233.576
05 sept 20234004,004027,003984,004009,004009,00189.408
04 sept 20234055,004084,504017,004020,004020,00632.706
01 sept 20234066,004091,004036,004046,004046,00133.112
31 ago 20234084,004123,004061,004061,004061,00781.853
30 ago 20234038,004098,004037,004098,004098,00219.186
29 ago 20233948,004040,00715,004040,004040,009.646.904
25 ago 20233902,003944,003889,003909,003909,00806.632
24 ago 20233940,004008,003912,003912,003912,00710.371
23 ago 20233929,003978,003917,003955,003955,00687.131
22 ago 20233832,003932,003832,003914,003914,00272.999
21 ago 20233967,003967,003857,003860,003860,00271.118
18 ago 20234036,004036,003957,003991,003991,00184.613
17 ago 20234072,004123,004042,004053,004053,00168.605
17 ago 202359.3 Dividendo
16 ago 20234209,004217,004158,004188,004128,70144.801
15 ago 20234268,004269,004171,004213,004153,35271.591
14 ago 20234241,004267,004217,004258,004197,71214.553
11 ago 20234286,004300,004253,004273,004212,50167.740
10 ago 20234283,004321,004266,004308,004247,00297.319
09 ago 20234295,004305,004247,004255,004194,75277.360
08 ago 20234266,004335,004265,004269,004208,55733.297
07 ago 20234206,004311,004206,004288,004227,28170.244
04 ago 20234255,004324,004255,004311,004249,96140.658
03 ago 20234274,004319,004237,004300,004239,11152.789
02 ago 20234293,004347,004254,004294,004233,20191.022
01 ago 20234326,004366,004312,004334,004272,63148.913
31 jul 20234327,004385,004327,004346,004284,46236.419
28 jul 20234375,004378,004343,004366,004304,18112.928
27 jul 20234372,004426,004348,524386,004323,90198.533
26 jul 20234316,004350,004281,404350,004288,41226.116
25 jul 20234291,004342,004286,004342,004280,52258.483
24 jul 20234323,004378,004303,004309,004247,99402.729
21 jul 20234325,004338,004290,004338,004276,58241.206
20 jul 20234291,004403,504291,004315,004253,90476.508
19 jul 20234232,004334,004201,504300,004239,11491.496
18 jul 20234028,004112,004007,004089,004031,10190.981
17 jul 20233955,004034,003955,004018,003961,11214.219
14 jul 20233947,004046,003947,004022,003965,05133.934
13 jul 20234055,004055,003935,003998,003941,39319.201
12 jul 20233922,004055,003919,004039,003981,81714.305
11 jul 20233880,003925,003866,003925,003869,42372.976
10 jul 20233853,003886,003846,003871,003816,19245.451
07 jul 20233820,003882,003801,003872,003817,17281.746
06 jul 20233943,003943,003829,003835,003780,701.094.628
05 jul 20233975,003975,003931,003953,003897,03510.698
04 jul 20233948,003991,003904,003985,003928,57348.297
03 jul 20233940,003967,003923,003950,003894,07282.765
30 jun 20233891,003954,003883,003923,003867,45464.487
29 jun 20233896,003896,003832,003869,003814,22337.593
28 jun 20233867,003918,003846,003897,003841,82635.840
27 jun 20233873,003884,003835,003863,003808,30459.704
26 jun 20233779,003864,003753,003847,003792,53712.819
23 jun 20233692,003802,003634,003773,003719,58543.611
22 jun 20233807,003942,003791,003872,003817,17605.291
21 jun 20233809,003956,003766,003851,003796,47541.292
20 jun 20233897,003944,003890,003912,003856,61495.948
19 jun 20233905,003927,003882,003913,003857,59320.358
16 jun 20233927,003973,003884,003935,003879,28672.943
15 jun 20233964,003970,003894,003933,003877,31544.899
14 jun 20233912,003947,003908,753942,003886,18179.807
13 jun 20234000,004010,003889,003929,003873,37259.402
12 jun 20234031,004031,003972,003991,003934,49199.780
09 jun 20234000,004022,003950,003977,003920,69291.925
08 jun 20234000,004012,003960,003990,003933,50175.363
07 jun 20234021,004060,003976,003999,003942,38370.875
06 jun 20234017,004038,003983,004038,003980,82209.898
05 jun 20234054,004083,004021,004035,003977,87144.966
02 jun 20234010,004067,004001,004044,003986,74246.071
01 jun 20233925,003988,003912,003987,003930,55275.687
31 may 20233972,003977,003902,003926,003870,411.255.864
30 may 20233975,004016,003966,003983,003926,60480.619
26 may 20234013,004013,003949,003975,003918,72388.199
25 may 20234015,004040,003999,504002,003945,33252.774
24 may 20234180,004193,573997,004025,003968,01337.157
23 may 20234223,004247,004182,004205,004145,46350.283
22 may 20234240,004264,004221,214235,004175,03289.983
19 may 20234311,004323,004234,004234,004174,05763.740
18 may 20234330,004373,004330,004338,004276,58260.666
17 may 20234351,004356,004292,004300,004239,11197.892
16 may 20234339,004392,004333,654365,004303,19193.390
15 may 20234367,004384,004304,004334,004272,63324.489
12 may 20234353,004393,004343,004353,004291,36347.635
11 may 20234440,004454,004321,004329,004267,70326.281
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...