Italia markets closed

Barratt Developments plc (BDEV.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
475,60+0,20 (+0,04%)
Alla chiusura: 05:08PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024478,50480,10475,60475,60475,6011.485.720
27 mar 2024474,20477,90470,60475,40475,4011.883.905
26 mar 2024471,20475,10466,80474,30474,3011.519.686
25 mar 2024473,70476,40467,60471,70471,702.964.901
22 mar 2024478,80479,40472,40474,50474,505.441.416
21 mar 2024475,90479,70471,50479,00479,006.912.503
20 mar 2024465,90469,70465,90468,50468,503.470.907
19 mar 2024469,10471,10462,20464,90464,909.185.341
18 mar 2024473,60480,40470,20471,50471,503.294.576
15 mar 2024474,90477,10472,70473,60473,6011.575.197
14 mar 2024474,70483,20470,96477,10477,1010.498.506
13 mar 2024475,00476,50472,50473,70473,707.575.729
12 mar 2024482,10482,10469,10474,40474,403.958.671
11 mar 2024474,40482,60473,20478,30478,305.132.580
08 mar 2024476,20477,70468,30477,70477,707.143.360
07 mar 2024472,70479,20471,00477,00477,007.736.174
06 mar 2024470,50481,80469,48472,50472,507.746.874
05 mar 2024474,30475,20467,70471,00471,009.757.082
04 mar 2024477,90478,60472,70478,50478,5010.326.603
01 mar 2024471,00479,00467,40479,00479,0015.469.373
29 feb 2024465,00470,30462,60466,50466,5024.119.261
28 feb 2024470,60471,70461,10464,00464,0017.163.146
27 feb 2024477,30477,70468,20470,40470,4010.118.390
26 feb 2024467,40480,00467,40477,30477,309.491.881
23 feb 2024478,00483,10473,80478,50478,5017.878.562
22 feb 2024481,80482,70475,20478,00478,009.211.138
21 feb 2024480,50484,50477,30478,00478,0022.460.076
20 feb 2024477,50481,50473,90480,80480,809.027.402
19 feb 2024477,10479,10474,20477,80477,801.755.016
16 feb 2024475,80479,70470,90478,00478,0019.706.509
15 feb 2024476,00477,60472,10475,70475,704.286.421
14 feb 2024468,20480,09468,20473,60473,605.800.777
13 feb 2024488,50488,50465,00466,10466,1011.122.952
12 feb 2024488,30488,50481,90488,50488,5015.526.411
09 feb 2024488,30490,60480,00487,10487,1014.419.999
08 feb 2024500,00507,00486,00487,50487,5011.809.300
07 feb 2024522,00524,00481,00501,00501,0060.010.853
06 feb 2024525,60532,00520,20530,00530,0013.116.846
05 feb 2024528,40532,60520,00520,80520,803.806.347
02 feb 2024539,60542,40528,60529,40529,403.879.558
01 feb 2024536,60542,00532,70534,80534,802.091.273
31 gen 2024534,40542,60533,00540,40540,404.462.479
30 gen 2024531,20538,20528,20533,80533,803.365.863
29 gen 2024542,20542,20534,80539,80539,801.681.913
26 gen 2024535,20543,60529,40543,00543,002.909.319
25 gen 2024531,20536,00529,00534,80534,801.893.167
24 gen 2024533,60537,60530,00534,60534,602.136.189
23 gen 2024543,60544,20532,60532,60532,602.688.139
22 gen 2024530,60539,60528,80539,40539,402.557.001
19 gen 2024528,60533,20520,40524,00524,003.388.146
18 gen 2024525,00527,20521,20524,20524,203.058.659
17 gen 2024529,20532,39514,80519,60519,605.605.249
16 gen 2024539,20547,00537,60537,60537,604.336.589
15 gen 2024542,00543,00538,06542,20542,202.149.797
12 gen 2024540,60547,40540,00541,00541,003.463.955
11 gen 2024556,60556,60535,60535,60535,603.334.279
10 gen 2024547,40554,80546,10553,40553,402.440.260
09 gen 2024552,80552,80544,80544,80544,803.275.663
08 gen 2024539,40556,00539,40553,20553,204.906.568
05 gen 2024547,00549,80538,00546,40546,403.426.902
04 gen 2024545,80552,40545,60550,80550,802.302.030
03 gen 2024551,00556,60544,20548,00548,003.511.848
02 gen 2024563,60571,50553,00554,40554,401.638.401
29 dic 2023564,60566,00562,00562,60562,60827.490
28 dic 2023567,00568,60557,20562,40562,401.262.809
27 dic 2023567,20573,60560,60566,40566,401.966.754
22 dic 2023560,80565,80559,60565,80565,80623.589
21 dic 2023560,40566,80557,40563,00563,003.380.404
20 dic 2023572,00582,60552,80563,40563,404.955.295
19 dic 2023551,20558,00548,20556,20556,203.776.023
18 dic 2023560,00569,40551,60551,60551,609.223.440
15 dic 2023562,00570,20557,60566,00566,0010.845.103
14 dic 2023550,80565,00539,00561,80561,804.819.491
13 dic 2023542,80548,00538,20542,40542,402.613.304
12 dic 2023544,40549,80541,20541,60541,603.435.090
11 dic 2023536,00545,40535,20541,80541,807.808.097
08 dic 2023540,00545,40532,00536,60536,603.817.597
07 dic 2023529,20542,00526,20542,00542,002.787.307
06 dic 2023525,00532,60521,80531,80531,809.966.591
05 dic 2023521,20528,60516,20526,00526,004.665.579
04 dic 2023517,20527,60514,00522,60522,603.721.497
01 dic 2023515,00521,40514,00519,80519,803.638.576
30 nov 2023508,40515,40505,40513,80513,8012.292.689
29 nov 2023502,60508,20498,20508,20508,204.426.301
28 nov 2023499,00504,60495,40502,40502,403.114.446
27 nov 2023496,30503,40492,40501,40501,403.454.828
24 nov 2023491,60497,20490,40495,00495,003.227.298
23 nov 2023492,70497,60490,50492,40492,402.547.516
22 nov 2023491,60503,00488,10492,60492,6010.192.079
21 nov 2023487,70494,60484,70492,40492,407.071.410
20 nov 2023481,50488,60481,40487,20487,208.886.000
17 nov 2023470,20484,50467,40484,00484,004.784.088
16 nov 2023474,30478,50468,10469,20469,204.150.300
15 nov 2023472,70485,40469,90472,80472,803.939.870
14 nov 2023454,00474,90446,80473,00473,003.762.751
13 nov 2023443,70451,17440,60450,20450,202.041.347
10 nov 2023453,90459,30438,40444,10444,108.916.007
09 nov 2023447,10458,00445,55457,40457,403.302.448
08 nov 2023447,80452,20443,70448,40448,406.178.999
07 nov 2023438,60453,80437,00449,70449,704.160.851
*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...