Mercados españoles cerrados

Bunzl plc (BNZL.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
2.457,00+14,00 (+0,57%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 20202.448,002.471,002.424,002.457,002.457,001.141.262
17 sept. 20202.420,002.461,002.409,002.443,002.443,00916.574
16 sept. 20202.445,002.464,002.422,002.433,002.433,001.597.216
15 sept. 20202.396,002.466,002.396,002.443,002.443,001.156.289
14 sept. 20202.390,002.411,002.375,002.392,002.392,00907.005
11 sept. 20202.352,002.388,002.339,002.368,002.368,001.179.068
10 sept. 20202.392,002.407,002.331,002.364,002.364,001.576.095
09 sept. 202024,2024,2023,8823,9823,981.078.007
08 sept. 20202.420,002.423,002.362,002.392,002.392,001.317.323
07 sept. 20202.369,002.425,002.369,002.416,002.416,00819.146
04 sept. 20202.382,002.426,002.359,002.364,002.364,00732.573
03 sept. 20202.416,002.455,002.391,002.391,002.391,00801.552
02 sept. 20202.424,002.457,002.415,002.433,002.433,002.413.101
01 sept. 20202.417,002.427,002.385,002.420,002.420,001.608.470
28 ago. 20202.482,002.482,002.420,002.422,002.422,001.110.892
27 ago. 20202.509,002.521,002.467,002.475,002.475,00805.696
26 ago. 20202.462,002.506,002.434,002.501,002.501,001.158.902
25 ago. 20202.487,002.497,002.440,002.440,002.440,001.206.883
24 ago. 20202.415,002.508,492.396,902.467,002.467,001.356.684
21 ago. 20202.416,002.440,002.395,002.405,002.405,00703.130
20 ago. 20202.399,002.426,682.391,002.410,002.410,00579.315
19 ago. 20202.407,002.430,002.389,002.414,002.414,00545.772
18 ago. 20202.394,002.433,002.380,002.400,002.400,00710.064
17 ago. 20202.356,002.400,002.349,002.400,002.400,00737.555
14 ago. 20202.438,002.451,002.374,002.384,002.384,00678.181
13 ago. 20202.427,002.465,002.421,002.445,002.445,00866.314
12 ago. 20202.374,002.422,002.360,002.417,002.417,00805.201
11 ago. 20202.310,002.374,002.310,002.374,002.374,00861.872
10 ago. 20202.324,002.341,002.305,442.318,002.318,00454.815
07 ago. 20202.303,002.325,002.276,002.307,002.307,00449.534
06 ago. 20202.310,002.332,002.294,262.303,002.303,00383.738
05 ago. 20202.292,002.317,002.274,002.313,002.313,00594.759
04 ago. 20202.285,002.298,002.250,002.270,002.270,00795.862
03 ago. 20202.200,002.285,002.200,002.280,002.280,00936.127
31 jul. 20202.227,002.259,002.198,002.198,002.198,00571.947
30 jul. 20202.278,002.283,402.200,392.223,002.223,00758.407
29 jul. 20202.241,002.276,002.233,212.267,002.267,00318.430
28 jul. 20202.244,002.265,002.224,002.245,002.245,00710.218
27 jul. 20202.237,002.243,002.224,002.234,002.234,00645.096
24 jul. 20202.236,002.244,002.219,002.233,002.233,00480.442
23 jul. 20202.290,002.291,002.251,002.259,002.259,00358.397
22 jul. 20202.258,002.289,002.252,002.283,002.283,00944.857
21 jul. 20202.296,002.304,002.251,002.260,002.260,00732.205
20 jul. 2020------
17 jul. 20202.240,002.270,002.239,002.262,002.262,00807.982
16 jul. 20202.244,002.277,002.226,002.252,002.252,001.166.679
15 jul. 20202.246,002.275,002.228,002.245,002.245,00652.262
14 jul. 20202.190,002.239,002.190,002.225,002.225,00662.123
13 jul. 20202.210,002.229,002.192,002.220,002.220,00497.420
10 jul. 20202.139,002.216,002.139,002.197,002.197,00691.089
09 jul. 20202.215,002.222,002.131,002.131,002.131,00991.953
08 jul. 20202.214,002.236,072.206,002.211,002.211,00540.049
07 jul. 20202.225,002.241,002.203,002.229,002.229,00736.130
06 jul. 20202.208,002.242,002.196,932.242,002.242,001.174.101
03 jul. 20202.213,002.221,002.188,002.190,002.190,00343.138
02 jul. 20202.210,002.218,002.176,002.212,002.212,004.194.077
01 jul. 20202.174,002.214,002.170,002.190,002.190,001.114.402
30 jun. 20202.190,002.191,002.146,002.166,002.166,00731.544
29 jun. 20202.160,002.170,002.131,002.162,002.162,00631.108
26 jun. 20202.136,002.185,002.118,002.145,002.145,00777.395
25 jun. 20202.056,002.116,002.054,002.107,002.107,00745.901
24 jun. 20202.084,002.107,002.062,002.062,002.062,001.716.777
23 jun. 20202.106,002.127,002.096,002.122,002.122,00700.402
22 jun. 20202.116,002.129,002.069,002.093,002.093,00895.013
19 jun. 20202.101,002.121,002.087,002.102,002.102,001.524.864
18 jun. 20202.080,002.134,002.059,002.097,002.097,001.231.369
17 jun. 20202.147,002.157,002.085,002.088,002.088,001.405.334
16 jun. 20202.124,002.199,002.103,002.149,002.149,001.544.700
15 jun. 20202.006,002.074,001.878,502.069,002.069,001.287.077
12 jun. 20201.853,501.921,501.846,501.884,001.884,00789.323
11 jun. 20201.950,001.954,001.877,001.881,001.881,001.026.418
10 jun. 20201.986,502.025,001.971,001.978,501.978,50879.340
09 jun. 20201.994,002.006,001.978,001.989,001.989,001.107.493
08 jun. 20202.014,002.020,001.985,001.995,001.995,001.277.170
05 jun. 20202.013,002.020,001.987,102.017,002.017,00650.262
04 jun. 20201.976,002.002,001.966,131.990,501.990,50691.149
03 jun. 20201.931,002.001,001.911,501.986,001.986,00879.751
02 jun. 20201.907,001.944,001.904,001.921,001.921,00966.043
01 jun. 20201.908,501.921,501.878,001.905,001.905,00564.636
29 may. 20201.905,501.913,501.874,501.886,501.886,501.293.841
28 may. 20201.916,501.936,501.896,501.923,001.923,00822.408
27 may. 20201.848,501.908,001.839,001.908,001.908,001.421.453
26 may. 20201.856,501.871,001.812,751.816,501.816,50575.415
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
*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