Italia markets close in 8 hours 24 minutes

Best Buy Co., Inc. (0R18.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,44-0,43 (-0,57%)
In data: 06:54PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,000,000,0075,4475,44-
22 apr 202476,5876,9774,5675,8775,87492
19 apr 202476,3376,8275,8976,1476,14879
18 apr 202476,4277,2876,0276,0276,021.731
17 apr 202475,8576,2775,3576,2776,272.061
16 apr 202475,9776,3375,2675,5875,581.462
15 apr 202478,9379,4776,6576,6576,652.871
12 apr 202479,0079,1977,0978,1878,181.036
11 apr 202480,3780,8279,0580,1480,14741
10 apr 202481,1182,0080,4080,4080,401.272
09 apr 202480,7183,3180,7182,5182,512.455
08 apr 202479,8081,3279,8080,9180,91135.497
05 apr 202479,0879,8178,7579,5779,571.529
04 apr 202480,6780,6779,6079,7279,723.761
03 apr 202480,1380,2179,2079,3279,32282
02 apr 202481,1681,1679,9679,9679,961.033
28 mar 202482,7882,9281,7281,8481,842.220
27 mar 202480,4782,6480,4782,3882,381.419
26 mar 202480,7281,7480,3780,4680,461.165
25 mar 202481,6482,3680,8580,8780,871.736
22 mar 202482,9383,1481,0081,6581,651.905
21 mar 202479,0180,6878,5880,1480,143.051
20 mar 202479,5179,6578,3478,9278,921.968
20 mar 20240.94 Dividendo
19 mar 202476,6478,6676,3978,5277,581.224
18 mar 202476,8577,9276,4377,6176,682.439
15 mar 202477,6877,8076,7977,2176,291.676
14 mar 202477,9478,0776,7576,7875,861.836
13 mar 202477,7279,2577,4777,8276,89855
12 mar 202476,6578,9476,3478,3877,44961
11 mar 202478,1278,5276,2576,6875,761.557
08 mar 202480,1580,2278,9278,9277,98379
07 mar 202478,6179,4878,1379,3778,42192.017
06 mar 202475,9378,9774,9078,1677,227.135
05 mar 202476,2576,4875,1776,1775,261.258
04 mar 202478,4479,1877,7677,9977,062.848
01 mar 202481,1881,8077,5278,6077,662.620
29 feb 202482,7586,0180,8781,1580,189.377
28 feb 202479,4280,1179,0079,6278,671.530
27 feb 202476,6578,8576,4878,3777,44304.828
26 feb 202476,0777,1375,8176,5975,671.256
23 feb 202475,2976,8575,2976,7975,871.167
22 feb 202474,7775,5074,4175,5074,60774
21 feb 202473,4374,7673,0074,4273,53544
20 feb 202473,3273,5572,5673,3572,472.145
19 feb 2024------
16 feb 202474,6574,8473,5674,5173,62627
15 feb 202474,7975,7474,5375,3774,47369
14 feb 202473,6874,0172,7874,0173,12577
13 feb 202475,0075,0073,1073,6772,792.908
12 feb 202475,5877,0174,7676,7875,86834
09 feb 202475,3775,5074,8075,4674,56258
08 feb 202475,5875,8475,1175,2074,301.183
07 feb 202475,2675,3574,3174,8473,941.197
06 feb 202473,8075,1373,5974,6073,711.073
05 feb 202474,4374,6673,5274,1673,271.398
02 feb 202474,1274,7073,4674,7073,8135
01 feb 202473,2473,3872,4372,8071,931.148
31 gen 202473,1573,4872,1173,2172,33737
30 gen 202472,7573,6471,6873,6472,761.142
29 gen 202474,7474,8672,5773,4772,592.072
26 gen 202476,0476,4174,6874,6873,791.131
25 gen 202474,9775,6874,1875,0774,174.363
24 gen 202473,9174,6773,2773,2772,39297
23 gen 202474,8074,8572,8472,9972,12542
22 gen 202471,3573,7170,8273,4372,55689
19 gen 202471,0071,1669,8971,1670,31419
18 gen 202471,5072,0870,4370,5369,691.212
17 gen 202471,2671,9470,6070,7769,92612
16 gen 202473,3373,3871,1771,5970,73407
15 gen 2024------
12 gen 202474,8875,5673,8673,9873,09860
11 gen 202478,7378,7373,6874,0673,17275
10 gen 202475,3976,0675,3475,9175,003.658
09 gen 202474,6175,1274,1075,0974,19520
08 gen 202475,7575,8675,1875,7774,871.741
05 gen 202476,7876,7875,6076,0875,171.598
04 gen 202475,4375,5075,0675,3174,419.126
03 gen 202476,6676,9375,0076,0675,15388
02 gen 202478,5579,4778,1478,3877,44421
29 dic 202378,4578,9678,0778,2477,30360
28 dic 202377,9278,6077,9078,5177,57514
27 dic 202377,6677,7877,4277,6776,7477
22 dic 202375,8776,4275,3776,1775,26371
21 dic 202376,2476,2475,5476,1275,21251
20 dic 202377,0077,1976,6176,9376,016.498
19 dic 202377,7377,7876,7577,7876,851.381
18 dic 202377,0277,5376,8277,0076,081.564
15 dic 202377,3378,3376,5676,9776,051.730
14 dic 202373,6977,3073,5577,3076,372.195
13 dic 202372,7872,8070,7870,8770,021.295
12 dic 202373,7373,9473,0373,6172,73583
11 dic 202375,2075,4774,5674,7673,873.878
11 dic 20230.92 Dividendo
08 dic 202374,6174,8973,8473,8972,102.199
07 dic 202375,3675,7674,5174,8973,07698
06 dic 202374,3875,7274,2675,4773,64488
05 dic 202374,1774,3873,7773,9272,131.166
04 dic 202373,3774,9873,1474,6672,853.535
01 dic 202371,1773,4570,9373,1271,3513.496
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...