Mercados españoles cerrados

Bunzl PLC (BUZ1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,36-0,22 (-0,62%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202435,3635,3635,3635,3635,36500
01 jul 202435,5835,5835,5835,5835,58-
28 jun 202436,1836,1836,1836,1836,18-
27 jun 202436,4236,4236,4236,4236,42-
26 jun 202435,7435,7435,7435,7435,74-
25 jun 202435,5635,5635,5635,5635,56-
24 jun 202435,8435,8435,8435,8435,84-
21 jun 202435,8035,8035,8035,8035,80-
20 jun 202435,6435,6435,6435,6435,64-
19 jun 202435,3635,3635,3635,3635,36-
18 jun 202434,4234,4234,4234,4234,42-
17 jun 202434,6834,6834,6834,6834,68-
14 jun 202435,3035,3035,3035,3035,30-
13 jun 202435,2635,2635,2635,2635,26-
12 jun 202434,9834,9834,9834,9834,98-
11 jun 202434,7634,7634,7634,7634,76-
10 jun 202434,7434,7434,7434,7434,74-
07 jun 202434,8834,8834,8834,8834,88-
06 jun 202434,7634,7634,7634,7634,76-
05 jun 202434,8234,8234,8234,8234,82-
04 jun 202434,8034,8034,8034,8034,80-
03 jun 202434,8234,8234,8234,8234,82-
31 may 202435,1035,1035,1035,1035,10-
30 may 202434,9234,9234,9234,9234,92-
29 may 202435,1235,1235,1235,1235,12-
28 may 202435,5835,5835,5835,5835,58-
27 may 202435,5635,5635,5635,5635,56-
24 may 202435,5035,5035,5035,5035,50-
23 may 202435,6635,6635,6635,6635,66-
22 may 202435,6235,6235,6235,6235,62-
21 may 202435,5235,5235,5235,5235,52-
20 may 202435,5835,5835,5835,5835,58-
17 may 202435,4835,4835,4835,4835,48-
16 may 202435,6635,6635,6635,6635,66-
16 may 20240.501 Dividendo
15 may 202436,2836,2836,2836,2835,78-
14 may 202436,5436,9836,5436,9836,47500
13 may 202437,1637,1637,1637,1636,65-
10 may 202437,0037,0037,0037,0036,49-
09 may 202436,7036,7036,7036,7036,19-
08 may 202436,6836,6836,6836,6836,17-
07 may 202436,3836,3836,3836,3835,88-
06 may 202436,2436,2436,2436,2435,74-
03 may 202436,1836,1836,1836,1835,68-
02 may 202435,7235,7235,7235,7235,23-
30 abr 202436,2036,2036,2036,2035,70-
29 abr 202436,1836,1836,1836,1835,68-
26 abr 202435,3835,3835,3835,3834,89-
25 abr 202435,9035,9035,9035,9035,40-
24 abr 202435,6035,6035,6035,6035,11-
23 abr 202435,5835,5835,5835,5835,09-
22 abr 202434,8434,8434,8434,8434,36-
19 abr 202434,4634,4634,4634,4633,98-
18 abr 202434,8634,8634,8634,8634,38-
17 abr 202434,7034,7034,7034,7034,22-
16 abr 202434,7634,7634,7634,7634,28-
15 abr 202435,0435,0435,0435,0434,56-
12 abr 202435,0835,0835,0835,0834,60-
11 abr 202434,6034,6034,6034,6034,12-
10 abr 202434,1034,1034,1034,1033,63-
09 abr 202434,0434,0434,0434,0433,57-
08 abr 202434,0234,0234,0234,0233,55-
05 abr 202433,8234,4233,8234,4233,9443
04 abr 202434,4234,4234,4234,4233,94-
03 abr 202434,4834,4834,4834,4834,00-
02 abr 202433,9833,9833,9833,9833,51-
28 mar 202435,6835,6835,6835,6835,19-
27 mar 202435,6235,6635,6235,6635,17-
26 mar 202435,5135,5135,5135,5135,02-
25 mar 202435,8235,8235,8235,8235,33-
22 mar 202435,5335,5335,5335,5335,04-
21 mar 202435,5835,5835,5835,5835,09-
20 mar 202435,2435,2435,2435,2434,75-
19 mar 202435,2035,2035,2035,2034,71-
18 mar 202435,2835,2835,2835,2834,79-
15 mar 202435,4335,4335,4335,4334,94-
14 mar 202435,9035,9035,9035,9035,40-
13 mar 202436,3136,3136,3136,3135,81-
12 mar 202436,1736,1736,1736,1735,67-
11 mar 202436,1636,1636,1636,1635,66-
08 mar 202435,9735,9735,9735,9735,47-
07 mar 202435,7935,7935,7935,7935,30-
06 mar 202436,0936,0936,0936,0935,59-
05 mar 202435,7935,7935,7935,7935,30-
04 mar 202436,3136,3136,3136,3135,81-
01 mar 202436,8636,8636,8636,8636,35-
29 feb 202436,7936,9236,7936,9236,412
28 feb 202437,2937,2937,2937,2936,78-
27 feb 202437,3937,3937,3937,3936,87-
26 feb 202438,6038,6038,6038,6038,07-
23 feb 202438,0238,2938,0238,2937,7630
22 feb 202437,9437,9437,9437,9437,42-
21 feb 202437,9937,9937,9937,9937,47-
20 feb 202437,6337,6337,6337,6337,11-
19 feb 202437,5637,5637,5637,5637,04-
16 feb 202437,2137,2137,2137,2136,70-
15 feb 202437,2637,2637,2637,2636,75-
14 feb 202437,2037,2037,2037,2036,69-
13 feb 202437,4737,4737,4737,4736,95-
12 feb 202437,6037,6037,6037,6037,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...