Mercados españoles cerrados en 4 hrs 26 min

Bunzl plc (BNZL.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
2.426,00+6,00 (+0,25%)
A partir del 11:49AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene. 20212.431,002.448,002.418,002.426,002.426,0084.151
20 ene. 20212.432,002.451,002.408,002.420,002.420,00846.711
19 ene. 20212.470,002.470,002.430,002.430,002.430,00857.721
18 ene. 20212.438,002.456,002.430,002.435,002.435,00276.007
15 ene. 20212.440,002.470,002.425,002.438,002.438,00498.507
14 ene. 20212.496,002.503,002.442,002.457,002.457,00498.307
13 ene. 20212.478,002.520,002.465,002.491,002.491,00678.021
12 ene. 20212.491,002.496,002.441,002.467,002.467,00617.501
11 ene. 20212.502,002.530,002.483,002.483,002.483,00522.238
08 ene. 20212.546,002.546,002.492,002.505,002.505,00698.415
07 ene. 20212.512,002.543,002.494,002.531,002.531,00710.575
06 ene. 20212.468,002.508,002.456,002.501,002.501,001.001.320
05 ene. 20212.517,002.540,002.504,002.522,002.522,00525.874
04 ene. 20212.463,002.562,002.447,002.530,002.530,00625.230
31 dic. 20202.480,002.535,002.443,002.443,002.443,00297.440
30 dic. 20202.500,002.530,002.485,002.486,002.486,00330.196
29 dic. 20202.449,002.511,002.439,002.492,002.492,00568.964
24 dic. 20202.410,002.443,002.406,002.408,002.408,00151.630
23 dic. 20202.457,002.463,002.420,002.432,002.432,00875.540
22 dic. 20202.442,002.467,002.439,002.459,002.459,001.161.335
21 dic. 20202.437,002.460,002.397,002.439,002.439,00774.350
18 dic. 20202.410,002.460,002.395,002.450,002.450,001.310.035
17 dic. 20202.390,002.412,002.376,002.385,002.385,00838.427
16 dic. 20202.437,002.451,002.319,002.385,002.385,002.168.763
15 dic. 20202.479,002.512,422.463,002.476,002.476,00542.969
14 dic. 20202.450,002.494,002.432,002.479,002.479,00570.831
11 dic. 20202.433,002.466,002.397,522.462,002.462,00995.290
10 dic. 20202.421,002.441,002.403,002.420,002.420,00757.939
09 dic. 20202.441,002.447,002.394,002.422,002.422,00644.217
08 dic. 20202.348,002.417,212.340,002.416,002.416,00914.492
07 dic. 20202.370,002.413,002.343,002.348,002.348,00876.730
04 dic. 20202.335,002.363,002.316,482.335,002.335,00607.646
03 dic. 20202.347,002.371,002.307,002.335,002.335,001.219.053
03 dic. 202015.8 Dividendo
02 dic. 20202.365,002.407,002.355,002.367,002.351,20810.038
01 dic. 20202.363,002.392,002.336,002.360,002.344,25811.618
30 nov. 20202.315,002.392,002.308,002.359,002.343,251.781.836
27 nov. 20202.335,002.337,002.283,002.316,002.300,541.569.889
26 nov. 20202.302,002.354,002.296,002.344,002.328,35723.890
25 nov. 20202.328,002.379,002.302,002.302,002.286,631.135.844
24 nov. 20202.398,002.410,002.308,002.313,002.297,56963.166
23 nov. 20202.433,002.441,002.390,002.390,002.374,05778.363
20 nov. 20202.418,002.442,002.392,002.427,002.410,80728.106
19 nov. 20202.352,002.388,002.347,002.380,002.364,11738.205
18 nov. 20202.375,002.394,002.364,002.364,002.348,22792.578
17 nov. 20202.376,002.421,002.369,002.382,002.366,101.059.328
16 nov. 20202.458,002.458,002.380,002.399,002.382,991.457.657
13 nov. 20202.472,002.490,752.439,002.440,002.423,71720.295
12 nov. 20202.430,002.511,002.430,002.483,002.466,43933.571
11 nov. 20202.422,002.460,002.368,002.440,002.423,71930.086
10 nov. 20202.475,002.478,002.389,002.415,002.398,881.714.457
09 nov. 20202.581,002.633,002.460,002.460,002.443,581.372.759
06 nov. 20202.549,002.557,002.492,002.551,002.533,97530.145
05 nov. 20202.540,002.571,002.532,002.546,002.529,01707.620
04 nov. 20202.489,002.531,002.473,002.531,002.514,11718.579
03 nov. 20202.451,002.507,002.444,002.491,002.474,37731.170
02 nov. 20202.418,002.446,002.404,002.435,002.418,75666.927
30 oct. 20202.381,002.422,002.381,002.400,002.383,98808.502
29 oct. 20202.405,002.457,002.400,002.411,002.394,91773.389
28 oct. 20202.411,002.439,332.385,002.404,002.387,951.016.263
27 oct. 20202.461,002.486,002.437,002.441,002.424,71523.613
26 oct. 20202.441,002.481,202.431,002.454,002.437,62572.805
23 oct. 20202.452,002.482,002.448,002.466,002.449,54434.164
22 oct. 20202.454,002.517,082.447,182.454,002.437,62572.146
21 oct. 20202.519,002.519,002.446,002.472,002.455,50795.959
20 oct. 20202.536,002.556,002.500,002.500,002.483,31750.293
19 oct. 20202.560,002.571,002.523,002.544,002.527,02485.568
16 oct. 20202.556,002.589,002.543,002.557,002.539,93725.983
15 oct. 20202.582,002.582,002.497,542.540,002.523,05777.794
15 oct. 202035.8 Dividendo
14 oct. 20202.650,002.710,002.571,002.603,002.550,062.872.496
13 oct. 20202.518,002.571,002.509,002.553,002.501,08879.854
12 oct. 20202.470,002.531,002.449,002.518,002.466,79850.005
09 oct. 20202.497,002.510,002.465,002.480,002.429,57893.552
08 oct. 20202.530,002.546,002.488,002.496,002.445,24556.951
07 oct. 20202.520,002.538,002.514,002.519,002.467,77868.099
06 oct. 20202.533,002.537,002.492,002.515,002.463,85656.178
05 oct. 20202.549,002.561,002.511,002.521,002.469,73592.967
02 oct. 20202.496,002.531,002.482,002.523,002.471,69745.801
01 oct. 20202.528,002.534,002.489,002.506,002.455,041.359.000
30 sept. 20202.494,002.527,002.472,002.507,002.456,02898.965
29 sept. 20202.496,002.508,002.463,002.502,002.451,12795.321
28 sept. 20202.495,002.518,002.488,082.493,002.442,30626.357
25 sept. 20202.452,002.487,002.436,002.487,002.436,42501.649
24 sept. 20202.447,002.474,002.424,002.444,002.394,30615.699
23 sept. 20202.462,002.500,002.454,922.481,002.430,54830.650
22 sept. 20202.449,002.451,632.412,372.426,002.376,66505.620
21 sept. 20202.436,002.441,002.402,002.417,002.367,85668.679
18 sept. 20202.448,002.471,002.424,002.457,002.407,031.507.309
17 sept. 20202.420,002.461,002.409,002.443,002.393,32916.574
16 sept. 20202.445,002.464,002.422,002.433,002.383,521.597.216
15 sept. 20202.396,002.466,002.396,002.443,002.393,321.156.289
14 sept. 20202.390,002.411,002.375,002.392,002.343,35907.005
11 sept. 20202.352,002.388,002.339,002.368,002.319,841.179.068
10 sept. 20202.392,002.407,002.331,002.364,002.315,921.576.095
09 sept. 20202.420,002.420,002.388,002.398,002.349,231.078.007
08 sept. 20202.420,002.423,002.362,002.392,002.343,351.317.323
07 sept. 20202.369,002.425,002.369,002.416,002.366,87819.146
04 sept. 20202.382,002.426,002.359,002.364,002.315,92732.573
03 sept. 20202.416,002.455,002.391,002.391,002.342,38801.552
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...