BNZL.L - Bunzl plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may. 20201.788,501.837,501.775,501.815,001.815,00572.186
21 may. 20201.784,501.832,001.779,241.806,501.806,501.135.622
21 may. 202035.8 Dividendo
20 may. 20201.785,001.826,501.785,001.805,001.769,20713.921
19 may. 20201.833,001.842,501.773,001.796,001.760,381.210.585
18 may. 20201.738,501.828,001.738,001.822,501.786,35755.597
15 may. 20201.657,001.714,001.657,001.710,001.676,081.092.904
14 may. 20201.700,501.721,001.618,501.640,001.607,471.499.214
13 may. 20201.731,501.750,001.696,001.720,001.685,891.410.715
12 may. 20201.730,001.760,001.716,001.749,501.714,80920.858
11 may. 20201.750,501.764,601.719,501.743,001.708,43802.832
07 may. 20201.741,001.756,501.717,501.730,501.696,18647.268
06 may. 20201.702,501.753,501.692,501.742,001.707,451.223.292
05 may. 20201.630,001.710,001.630,001.710,001.676,08691.649
04 may. 20201.685,001.696,501.637,001.657,501.624,63890.954
01 may. 20201.718,001.743,501.683,501.689,501.655,99561.438
30 abr. 20201.810,501.821,001.726,001.727,501.693,241.116.768
29 abr. 20201.730,001.798,001.729,001.793,501.757,931.560.299
28 abr. 20201.724,001.744,001.678,501.725,501.691,281.505.039
27 abr. 20201.734,001.757,501.720,001.730,001.695,691.090.041
24 abr. 20201.668,001.725,001.643,001.719,501.685,40794.142
23 abr. 20201.691,001.697,501.668,001.689,501.655,99775.250
22 abr. 20201.627,001.695,001.616,001.691,501.657,95730.504
21 abr. 20201.651,501.670,851.609,501.615,001.582,97647.021
20 abr. 20201.675,501.685,001.647,001.670,501.637,37772.471
17 abr. 20201.635,001.684,501.614,501.670,501.637,372.195.567
16 abr. 20201.641,001.664,001.596,001.597,501.565,821.671.399
15 abr. 20201.721,001.758,001.628,001.636,501.604,041.250.748
14 abr. 20201.713,501.736,501.681,001.728,001.693,731.352.665
09 abr. 20201.692,501.722,001.646,001.694,001.660,401.153.367
08 abr. 20201.628,501.687,501.628,501.687,501.654,03788.499
07 abr. 20201.589,501.686,001.589,501.645,001.612,373.228.919
06 abr. 20201.559,501.612,531.557,501.566,501.535,431.334.247
03 abr. 20201.506,001.583,001.504,651.550,001.519,261.676.202
02 abr. 20201.525,001.584,501.484,501.505,001.475,151.835.947
01 abr. 20201.599,501.621,151.559,501.565,001.533,963.505.166
31 mar. 20201.561,501.629,501.463,001.629,501.597,183.556.356
30 mar. 20201.511,501.579,001.463,001.554,501.523,672.283.362
27 mar. 20201.472,001.528,501.461,501.513,501.483,482.155.931
26 mar. 20201.404,501.502,001.403,851.502,001.472,211.665.567
25 mar. 20201.447,001.462,501.358,001.462,501.433,491.862.799
24 mar. 20201.407,501.445,001.387,001.410,001.382,032.645.049
23 mar. 20201.330,001.451,001.330,001.395,001.367,334.192.975
20 mar. 20201.397,501.464,501.332,501.422,501.394,292.920.018
19 mar. 20201.281,001.358,001.242,001.358,001.331,071.709.643
18 mar. 20201.336,501.350,001.275,501.277,001.251,672.642.467
17 mar. 20201.570,001.574,741.269,501.396,501.368,802.949.446
16 mar. 20201.346,001.587,001.346,001.526,501.496,222.182.911
13 mar. 20201.733,001.787,761.630,501.682,501.649,132.770.646
12 mar. 20201.664,001.706,501.654,001.666,501.633,453.056.931
11 mar. 20201.803,001.823,001.745,001.763,001.728,031.850.660
10 mar. 20201.857,001.876,001.778,501.778,501.743,231.629.984
09 mar. 20201.787,501.854,001.748,501.840,001.803,511.684.212
06 mar. 20201.934,001.939,001.906,501.918,001.879,961.654.401
05 mar. 20201.991,501.991,501.948,001.964,001.925,051.238.682
04 mar. 20201.955,501.997,001.948,501.986,001.946,611.078.601
03 mar. 20201.930,501.973,001.919,501.960,501.921,621.574.073
02 mar. 20201.910,001.940,501.865,501.910,001.872,121.777.833
28 feb. 20201.943,501.950,001.859,001.870,001.832,911.796.326
27 feb. 20202.000,002.012,001.970,001.982,001.942,691.887.627
26 feb. 20202.077,002.077,001.993,002.008,001.968,171.332.268
25 feb. 20202.025,002.095,002.015,422.050,002.009,342.293.975
24 feb. 20201.947,002.029,001.909,502.001,001.961,313.257.413
21 feb. 20201.932,501.954,001.917,001.948,501.909,851.261.971
20 feb. 20201.918,501.935,001.918,501.927,501.889,27457.005
19 feb. 20201.914,001.922,001.907,501.920,001.881,92709.992
18 feb. 20201.923,001.940,711.911,501.911,501.873,59408.222
17 feb. 20201.941,001.943,001.916,001.936,001.897,60459.904
14 feb. 20201.956,501.976,001.935,001.935,001.896,621.103.834
13 feb. 20201.949,001.959,501.915,941.947,001.908,382.311.174
12 feb. 20201.960,001.996,521.949,001.949,001.910,341.232.006
11 feb. 20201.990,502.002,001.970,001.970,001.930,931.001.116
10 feb. 20201.966,501.998,001.965,001.987,001.947,59779.820
07 feb. 20201.999,002.003,001.966,501.979,501.940,24597.581
06 feb. 20202.013,002.017,001.996,502.001,001.961,31511.150
05 feb. 20201.986,002.004,001.974,921.996,001.956,411.155.514
04 feb. 20201.997,502.006,001.982,001.988,001.948,57570.823
03 feb. 20201.973,001.994,001.968,431.979,001.939,75693.252
31 ene. 20201.973,501.988,001.944,501.965,001.926,031.173.183
30 ene. 20201.997,502.032,001.967,001.971,501.932,401.167.592
29 ene. 20202.010,002.017,001.991,992.003,001.963,27737.646
28 ene. 20202.012,002.045,001.997,502.005,001.965,23795.027
27 ene. 20201.990,002.018,001.962,502.010,001.970,131.422.064
24 ene. 20202.054,002.066,002.035,002.039,001.998,56934.545
23 ene. 20202.083,002.083,002.027,002.028,001.987,78569.527
22 ene. 20202.071,002.082,002.064,002.070,002.028,94695.648
21 ene. 20202.074,002.077,002.056,002.070,002.028,94480.573
20 ene. 20202.079,002.090,002.070,002.075,002.033,84287.880
17 ene. 20202.067,002.094,002.067,002.086,002.044,63541.694
16 ene. 20202.109,002.109,002.068,272.075,002.033,84687.918
15 ene. 20202.094,002.117,002.094,002.101,002.059,33508.834
14 ene. 20202.090,002.126,002.077,002.098,002.056,391.180.116
13 ene. 20202.050,002.083,002.032,002.081,002.039,73627.030
10 ene. 20202.041,002.053,002.032,002.040,001.999,541.054.149
09 ene. 20202.036,002.068,002.036,002.042,002.001,501.497.398
08 ene. 20202.040,002.044,002.022,002.030,001.989,741.333.170
07 ene. 20202.081,002.085,002.049,002.052,002.011,30519.568
06 ene. 20202.078,002.090,002.059,002.068,002.026,98483.488
03 ene. 20202.074,002.100,002.059,002.094,002.052,47542.500
02 ene. 20202.086,002.104,002.081,002.092,002.050,51728.124
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines