Mercados españoles cerrados en 4 hrs 58 min

Beazley plc (BZLYF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,120,00 (0,00%)
Al cierre: 02:59PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20248,128,128,128,128,12-
01 may 20248,128,128,128,128,12220
30 abr 20248,208,208,138,138,1313.500
29 abr 20247,857,857,857,857,85-
26 abr 20247,857,857,857,857,852536
25 abr 20248,148,148,148,148,142500
24 abr 20248,278,278,278,278,27-
23 abr 20248,278,278,278,278,27-
22 abr 20248,278,278,278,278,27-
19 abr 20248,008,278,008,278,271650
18 abr 20247,837,837,837,837,83-
17 abr 20248,028,027,837,837,837438
16 abr 20247,797,797,797,797,79700
15 abr 20248,218,218,218,218,21-
12 abr 20248,218,218,218,218,21-
11 abr 20248,218,218,218,218,21380
10 abr 20248,358,358,358,358,351000
09 abr 20248,308,308,308,308,30-
08 abr 20248,308,308,308,308,30-
05 abr 20248,308,308,308,308,306300
04 abr 20248,358,358,298,298,292605
03 abr 20248,358,358,358,358,35-
02 abr 20248,358,358,358,358,351000
01 abr 20247,957,957,957,957,95160
28 mar 20248,478,478,248,248,24849
27 mar 20248,198,198,198,198,192532
26 mar 20248,648,648,648,648,64-
25 mar 20248,648,648,648,648,64-
22 mar 20248,648,648,648,648,64-
21 mar 20248,648,648,648,648,64568
21 mar 20240.142 Dividendo
20 mar 20248,728,728,728,728,58100
19 mar 20248,618,658,618,658,516412
18 mar 20248,358,358,358,358,21168
15 mar 20248,328,328,218,218,0812.230
14 mar 20248,498,498,488,488,34200
13 mar 20248,508,538,258,258,127610
12 mar 20248,338,338,338,338,19-
11 mar 20248,338,338,338,338,19-
08 mar 20248,338,338,338,338,1916.123
07 mar 20248,408,408,298,368,2249.871
06 mar 20248,208,518,208,518,376758
05 mar 20248,318,318,318,318,171355
04 mar 20248,188,188,188,188,051510
01 mar 20248,398,398,388,388,24502
29 feb 20248,318,318,308,308,161600
28 feb 20248,258,268,258,268,13230
27 feb 20248,108,108,108,107,97100
26 feb 20248,098,098,098,097,96-
23 feb 20248,148,148,048,097,9652.852
22 feb 20247,868,007,867,997,859042
21 feb 20247,207,207,207,207,08-
20 feb 20247,207,207,207,207,08-
16 feb 20247,287,287,207,207,082949
15 feb 20247,237,327,237,327,20510
14 feb 20247,107,237,107,237,111479
13 feb 20247,247,247,247,247,131000
12 feb 20247,207,207,207,207,08680
09 feb 20247,027,107,027,106,9817.552
08 feb 20247,107,107,017,016,902587
07 feb 20246,846,846,846,846,73-
06 feb 20246,846,846,846,846,73-
05 feb 20246,846,846,846,846,73-
02 feb 20246,846,846,846,846,73-
01 feb 20246,846,846,846,846,73200
31 ene 20246,866,866,866,866,75215
30 ene 20246,796,796,796,796,68-
29 ene 20246,796,796,796,796,681190
26 ene 20246,736,736,736,736,62-
25 ene 20246,736,736,736,736,627508
24 ene 20246,876,876,876,876,76400
23 ene 20246,356,356,356,356,25-
22 ene 20246,356,356,356,356,25-
19 ene 20246,356,356,356,356,25481
18 ene 20246,356,356,306,356,252612
17 ene 20246,416,416,416,416,31-
16 ene 20246,416,416,416,416,31240
12 ene 20246,346,346,346,346,24-
11 ene 20246,376,496,306,346,242467
10 ene 20246,656,656,376,546,432483
09 ene 20246,836,836,836,836,72158
08 ene 20246,836,836,836,836,72-
05 ene 20246,836,836,836,836,729150
04 ene 20246,886,886,886,886,77-
03 ene 20246,886,886,886,886,77-
02 ene 20246,756,886,476,886,775599
29 dic 20236,786,786,756,756,64934
28 dic 20236,496,586,496,586,472956
27 dic 20236,736,846,736,846,7310.564
26 dic 20236,786,786,786,786,66-
22 dic 20237,017,016,786,786,666870
21 dic 20236,806,806,576,576,471100
20 dic 20236,566,566,566,566,46-
19 dic 20236,566,566,566,566,46-
18 dic 20236,566,566,566,566,46550
15 dic 20236,776,776,776,776,66-
14 dic 20236,776,776,776,776,661000
13 dic 20236,826,826,826,826,71445
12 dic 20236,736,736,736,736,62-
11 dic 20236,576,736,576,736,622800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...