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
4.552,00-95,00 (-2,04%)
Al cierre: 04:43PM GMT
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 20244659,004659,004551,004552,004552,00213.498
27 feb 20244703,004703,004623,004647,004647,00187.965
26 feb 20244699,004716,004612,004683,004683,00318.550
23 feb 20244745,004768,004707,004714,004714,00217.302
22 feb 20244803,004828,004717,004748,004748,00249.571
21 feb 20244799,004821,004790,004802,004802,00144.649
20 feb 20244746,004791,004720,004791,004791,00172.191
19 feb 20244701,004753,004701,004748,004748,0095.344
16 feb 20244690,004734,004679,004720,004720,00136.050
15 feb 20244679,004692,504642,004668,004668,00277.227
14 feb 20244591,004667,004591,004632,004632,00204.509
13 feb 20244720,004743,004548,004577,004577,00173.282
12 feb 20244746,004749,004699,004740,004740,00261.363
09 feb 20244661,004726,004643,004726,004726,00174.117
08 feb 20244749,004786,004670,004670,004670,00156.318
07 feb 20244786,004852,004758,004761,004761,00224.811
06 feb 20244736,004797,004715,004780,004780,00138.535
05 feb 20244749,004779,004688,004710,004710,00164.486
02 feb 20244841,004851,504766,004766,004766,00184.016
01 feb 20244772,004831,004759,004784,004784,00144.095
31 ene 20244830,004845,004794,004801,004801,00261.043
30 ene 20244862,004866,004767,004817,004817,00266.263
29 ene 20244858,004858,004786,004832,004832,00432.536
26 ene 20244810,004885,004777,004865,004865,00161.294
25 ene 20244762,004814,504748,504805,004805,00170.289
24 ene 20244780,004834,004745,004777,004777,00632.918
23 ene 20244896,004919,004785,004785,004785,00342.653
22 ene 20244816,004895,004796,004870,004870,00279.359
19 ene 20244742,004784,004739,004782,004782,00310.656
18 ene 20244678,004732,004664,004732,004732,00147.840
17 ene 20244684,004696,004635,004673,004673,00239.773
16 ene 20244767,004791,004738,004762,004762,00407.727
15 ene 20244774,004785,004744,004785,004785,00225.738
12 ene 20244786,004840,004758,004768,004768,00198.712
11 ene 20244910,004917,464747,004761,004761,00478.879
10 ene 20244803,004902,004798,004898,004898,00189.817
09 ene 20244816,004843,004786,004786,004786,00265.163
08 ene 20244704,004845,004704,004845,004845,00323.909
05 ene 20244730,004799,004703,004799,004799,00255.906
04 ene 20244651,004775,004651,004775,004775,00270.721
03 ene 20244682,004717,004661,044688,004688,00225.782
02 ene 20244711,004743,004660,004708,004708,00243.824
29 dic 20234768,004768,004688,004688,004688,00162.753
28 dic 20234766,004782,004703,004737,004737,00123.268
27 dic 20234788,004824,004714,004757,004757,00152.250
22 dic 20234756,004781,004739,004774,004774,0051.531
21 dic 20234789,004804,004735,004769,004769,00180.370
20 dic 20234872,004911,004759,004807,004807,00319.525
19 dic 20234705,004777,004680,004777,004777,00230.951
18 dic 20234777,004816,004681,004705,004705,00215.808
15 dic 20234809,004892,004809,004869,004869,00477.082
14 dic 20234820,004878,004681,004810,004810,00710.026
13 dic 20234725,004752,004699,004710,004710,00210.785
12 dic 20234737,004771,004711,004711,004711,00497.583
11 dic 20234749,004774,004668,004718,004718,00304.330
08 dic 20234950,004980,004727,004740,004740,00412.926
07 dic 20234876,004958,004835,004940,004940,00231.653
06 dic 20234817,004894,004779,004871,004871,00248.055
05 dic 20234718,004782,004718,004778,004778,00250.885
04 dic 20234696,004772,004659,004727,004727,00366.613
01 dic 20234661,004733,004661,004712,004712,00204.755
30 nov 20234645,004677,004618,004636,004636,00606.767
29 nov 20234591,004649,004577,004646,004646,00154.027
28 nov 20234571,004603,004557,004592,004592,00254.615
27 nov 20234567,004602,004559,004596,004596,00142.134
24 nov 20234560,004584,004546,004562,004562,00148.978
23 nov 20234569,004597,004558,004565,004565,0097.530
22 nov 20234573,004646,004548,004565,004565,00225.845
21 nov 20234542,004590,004515,004562,004562,00178.494
20 nov 20234533,004552,004505,524552,004552,00150.490
17 nov 20234453,004538,004453,004521,004521,00203.009
16 nov 20234485,004504,004442,004449,004449,00137.606
15 nov 20234452,004572,004447,004484,004484,00563.224
14 nov 20234310,004436,254277,004432,004432,00176.709
13 nov 20234263,004304,004250,004302,004302,00380.809
10 nov 20234284,004284,004190,004242,004242,00186.238
09 nov 20234227,004307,004227,004298,004298,00250.700
08 nov 20234240,004258,004213,004234,004234,00249.868
07 nov 20234186,004250,004178,004246,004246,00289.663
06 nov 20234238,004267,004182,004189,004189,00168.223
03 nov 20234199,004288,004186,004227,004227,00171.789
02 nov 20234124,004221,004124,004178,004178,00332.043
01 nov 20234063,004089,004000,004086,004086,00284.968
31 oct 20234019,004073,004015,004036,004036,00346.136
30 oct 20234018,004069,003985,003999,003999,00426.058
27 oct 20234019,004021,003967,003979,003979,00240.316
26 oct 20233960,004042,003942,004001,004001,00339.486
25 oct 20233988,004012,003948,003957,003957,00291.537
24 oct 20233997,004022,003966,003999,003999,00177.289
23 oct 20233960,004015,003903,003987,003987,00239.600
20 oct 20233946,003981,003923,003955,003955,00368.831
19 oct 20233978,004011,003925,003980,003980,00227.300
18 oct 20234102,004109,003980,003995,003995,00182.208
17 oct 20234016,004099,004001,004099,004099,00231.326
16 oct 20234078,004078,003985,004061,004061,00191.565
13 oct 20234103,004117,004007,004015,004015,00214.373
12 oct 20234181,004190,004122,004122,004122,00240.495
11 oct 20234103,004177,004084,004139,004139,00718.182
10 oct 20234104,004156,004104,004134,004134,00488.793
09 oct 20234103,004122,004066,004066,004066,00272.026
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...