Italia markets closed

Babcock International Group PLC (BAB.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
301,40-2,40 (-0,79%)
Alla chiusura: 06:14PM GMT
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023302,40305,60299,00301,40301,40470.011
26 gen 2023309,40309,80303,60303,80303,80495.576
25 gen 2023305,00306,00301,40306,00306,00586.496
24 gen 2023300,60303,00294,00301,20301,20756.923
23 gen 2023305,00305,80300,20301,40301,40478.529
20 gen 2023305,00305,00299,00301,60301,60358.366
19 gen 2023308,00308,00299,20300,40300,40293.763
18 gen 2023302,60307,00296,20304,20304,20444.040
17 gen 2023305,00307,60300,40302,60302,60829.700
16 gen 2023295,80301,00294,60301,00301,001.906.538
13 gen 2023295,00303,20295,00298,40298,40634.720
12 gen 2023295,20300,60295,20298,20298,20544.693
11 gen 2023290,80301,40290,28295,00295,00776.411
10 gen 2023290,20293,20287,24290,00290,00735.547
09 gen 2023295,00298,20289,60290,00290,00692.315
06 gen 2023294,00297,40293,55297,40297,40403.423
05 gen 2023293,80300,07291,80294,80294,80600.922
04 gen 2023292,40293,80290,18293,40293,40574.350
03 gen 2023284,00292,60282,00290,60290,60863.445
30 dic 2022288,60289,40281,36282,20282,20217.319
29 dic 2022288,00290,80286,80289,40289,40323.107
28 dic 2022292,00293,60288,90290,40290,40468.576
23 dic 2022289,00291,60286,60291,60291,60235.775
22 dic 2022293,20295,33286,20289,00289,00488.742
21 dic 2022281,40292,20281,40291,80291,80678.259
20 dic 2022282,80289,00280,40289,00289,00742.497
19 dic 2022287,00290,80282,48285,60285,60316.963
16 dic 2022298,00298,00282,80286,00286,001.513.817
15 dic 2022285,00294,60285,00294,00294,00554.430
14 dic 2022287,00290,20283,40289,20289,20707.419
13 dic 2022292,80293,00286,00286,20286,201.836.104
12 dic 2022289,00295,60288,40290,40290,40524.135
09 dic 2022291,00296,00288,40293,00293,00873.649
08 dic 2022285,00292,00285,00290,00290,00404.010
07 dic 2022288,00294,20287,60287,60287,60827.671
06 dic 2022285,80294,60285,80292,40292,40619.153
05 dic 2022292,00293,20290,40290,40290,40409.685
02 dic 2022288,40297,80288,40291,00291,00760.682
01 dic 2022285,00297,40285,00295,00295,001.242.600
30 nov 2022289,80289,80283,80283,80283,801.186.122
29 nov 2022290,00292,60283,20283,20283,20603.024
28 nov 2022303,80303,80289,80290,40290,40613.993
25 nov 2022296,20302,20296,20300,60300,60455.595
24 nov 2022304,80304,80296,80301,20301,20559.091
23 nov 2022303,60309,20295,20298,20298,201.118.302
22 nov 2022284,40316,20284,40309,20309,201.360.053
21 nov 2022294,00297,07286,40290,00290,00749.004
18 nov 2022287,20291,00283,80288,80288,801.177.416
17 nov 2022282,40287,20276,60287,20287,20850.149
16 nov 2022284,40284,40279,60280,80280,802.211.821
15 nov 2022282,20290,00280,91281,20281,20775.765
14 nov 2022279,20284,40278,00284,40284,40803.220
11 nov 2022296,20296,20274,00280,00280,001.598.711
10 nov 2022294,00298,21285,60292,80292,80951.334
09 nov 2022289,80291,40283,60287,20287,201.476.497
08 nov 2022279,80290,40276,42285,00285,002.301.589
07 nov 2022271,20279,63268,60274,00274,003.259.911
04 nov 2022272,00274,60269,00269,20269,201.354.114
03 nov 2022280,40282,00271,80272,40272,401.428.642
02 nov 2022285,80285,80279,00279,60279,601.264.957
01 nov 2022280,00281,60276,00280,20280,201.582.113
31 ott 2022275,80279,20271,80275,60275,60650.400
28 ott 2022282,80282,80272,60274,20274,20753.332
27 ott 2022280,00281,60275,20277,60277,60779.210
26 ott 2022262,20279,80262,20278,80278,801.815.827
25 ott 2022266,60272,00265,34268,60268,60874.727
24 ott 2022278,80279,20269,20270,40270,40771.045
21 ott 2022275,60281,40268,60273,20273,20847.025
20 ott 2022284,00284,00276,60278,00278,001.792.236
19 ott 2022285,60289,80279,03280,20280,20753.582
18 ott 2022291,40291,40281,00284,00284,00798.578
17 ott 2022276,40285,80276,40285,80285,80719.039
14 ott 2022281,80285,60277,60278,20278,20954.367
13 ott 2022279,00281,47270,20281,00281,00559.180
12 ott 2022283,00284,40271,60272,40272,40513.560
11 ott 2022286,00290,00281,20285,60285,60661.911
10 ott 2022286,00290,20280,49288,20288,20415.074
07 ott 2022286,00287,20282,00286,60286,60511.100
06 ott 2022288,20291,60283,20284,20284,20499.152
05 ott 2022292,20295,00284,60286,60286,60347.892
04 ott 2022286,60294,60283,46292,00292,00469.788
03 ott 2022276,80285,60274,20285,60285,60638.315
30 set 2022279,00285,40276,80278,60278,60693.700
29 set 2022285,00290,00273,20277,80277,80845.832
28 set 2022302,80302,80282,96290,80290,801.318.074
27 set 2022303,40306,60295,60295,60295,60879.232
26 set 2022305,20310,00299,48304,20304,20863.074
23 set 2022317,00323,00302,40306,00306,001.000.678
22 set 2022322,00325,20318,40322,80322,80339.162
21 set 2022315,80323,80314,80321,80321,801.790.184
20 set 2022322,20323,40312,40314,80314,80391.477
16 set 2022319,40322,20319,20320,60320,601.591.445
15 set 2022318,60324,20316,20321,80321,801.063.337
14 set 2022318,60323,20313,00318,60318,60976.430
13 set 2022327,80328,60323,28324,00324,00711.119
12 set 2022323,60327,40323,40324,60324,60443.746
09 set 2022328,80328,80319,40320,40320,40534.064
08 set 2022328,00328,00319,20323,00323,00557.930
07 set 2022329,00329,00319,60320,20320,20475.959
06 set 2022323,80329,80320,25325,00325,00543.334
*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...