BEZ.L - Beazley plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 2020544,50544,50538,50542,50542,5063.168
23 gen 2020552,00552,00538,00538,00538,00631.266
22 gen 2020529,50554,00529,50552,50552,501.124.741
21 gen 2020534,50538,00530,00535,00535,00511.444
20 gen 2020534,00537,00531,50533,00533,00443.297
17 gen 2020534,50536,50527,00533,50533,50746.176
16 gen 2020543,50543,50530,00530,00530,001.528.126
15 gen 2020534,00534,00521,00532,00532,003.665.834
14 gen 2020548,00548,00526,00527,00527,001.254.613
13 gen 2020531,00549,00531,00539,50539,50621.928
10 gen 2020542,00549,50536,00536,00536,00877.462
09 gen 2020550,50550,50537,50544,50544,501.544.128
08 gen 2020539,00543,50535,00539,00539,001.100.131
07 gen 2020552,00552,50542,75546,00546,001.415.659
06 gen 2020560,50560,50546,00546,50546,501.202.234
03 gen 2020566,00566,00557,00559,50559,501.294.722
02 gen 2020560,50565,75557,50565,50565,50853.697
31 dic 2019554,00560,20554,00556,00556,00516.843
30 dic 2019558,50563,75557,00558,00558,00445.553
27 dic 2019556,50565,50556,50564,50564,501.003.798
24 dic 2019557,00559,50554,00559,50559,50145.421
23 dic 2019562,00562,00551,00555,00555,00796.777
20 dic 2019536,00550,00536,00550,00550,001.673.323
19 dic 2019540,00542,50529,00535,00535,001.554.067
18 dic 2019554,00556,00542,50543,00543,001.387.561
17 dic 2019551,50555,00546,50549,00549,001.457.438
16 dic 2019549,00558,00541,00555,00555,002.716.949
13 dic 2019540,50562,50540,50543,00543,002.876.177
12 dic 2019530,50534,50525,00533,00533,001.127.786
11 dic 2019524,00535,50521,50524,50524,501.492.907
10 dic 2019536,00536,50526,23528,00528,001.064.189
09 dic 2019531,50538,13531,50534,50534,501.138.752
06 dic 2019529,50536,50527,00535,00535,002.096.700
05 dic 2019530,50534,50527,00530,50530,501.571.295
04 dic 2019534,50536,50527,50532,00532,001.540.041
03 dic 2019524,50533,00523,50526,50526,501.995.656
02 dic 2019530,00536,00526,50528,50528,506.100.679
29 nov 2019544,50545,00532,00532,00532,001.331.274
28 nov 2019544,50549,50532,00540,00540,001.534.029
27 nov 2019539,50549,50539,50547,50547,501.854.402
26 nov 2019536,00545,50532,00541,50541,501.648.803
25 nov 2019537,00538,50529,50533,00533,001.240.877
22 nov 2019530,00542,50529,00533,00533,002.982.854
21 nov 2019538,00544,50530,00533,50533,50951.508
20 nov 2019540,00540,50527,50537,50537,502.006.278
19 nov 2019543,00549,00533,50541,50541,501.279.331
18 nov 2019547,50547,50532,00538,50538,50851.745
15 nov 2019539,00541,50529,50536,00536,001.702.106
14 nov 2019523,00536,00522,50534,50534,501.504.184
13 nov 2019521,00535,00517,50525,00525,001.765.861
12 nov 2019543,00544,00518,50526,00526,002.445.905
11 nov 2019578,50578,50533,50544,00544,002.801.668
08 nov 2019550,00590,00546,00577,00577,005.377.296
07 nov 2019561,50561,50532,50539,00539,004.055.267
06 nov 2019584,00584,00555,50555,50555,503.050.932
05 nov 2019587,00588,50578,00582,50582,501.937.527
04 nov 2019582,00583,50577,00583,50583,501.921.871
01 nov 2019589,00590,00575,00580,50580,501.579.135
31 ott 2019596,50598,00583,00586,50586,501.271.656
30 ott 2019596,00600,00594,00596,00596,001.522.353
29 ott 2019589,00597,00588,50593,50593,501.094.000
28 ott 2019595,00597,50587,00592,50592,501.126.863
25 ott 2019587,00598,00587,00591,00591,001.497.648
24 ott 2019583,50593,00581,00592,00592,002.613.421
23 ott 2019591,00596,00579,50580,00580,001.845.212
22 ott 2019602,50604,50593,93597,00597,004.359.342
21 ott 2019609,50612,50603,00603,00603,002.476.112
18 ott 2019607,00615,50606,00612,00612,001.294.554
17 ott 2019609,00626,00609,00612,00612,001.774.579
16 ott 2019627,00627,00602,50614,50614,502.051.698
15 ott 2019619,00626,00613,50624,50624,502.119.111
14 ott 2019611,50623,99599,50607,00607,001.529.451
11 ott 2019599,50625,00599,50619,00619,001.829.615
10 ott 2019614,00617,00596,00603,00603,002.171.328
09 ott 2019615,50622,48613,00616,00616,00958.202
08 ott 2019620,50622,00613,00613,00613,001.089.293
07 ott 2019615,00617,50607,00615,50615,50910.843
04 ott 2019613,50615,50606,50611,00611,001.266.348
03 ott 2019615,00616,50604,00608,00608,001.056.506
02 ott 2019622,00624,50615,50615,50615,501.334.432
01 ott 2019625,00628,50620,00628,00628,00776.701
30 set 2019622,00634,00612,00622,00622,001.783.445
27 set 2019624,50628,00617,00618,00618,001.436.817
26 set 2019613,00624,00612,00620,50620,501.004.975
25 set 2019620,50620,50613,50615,50615,501.027.557
24 set 2019613,00621,00612,00621,00621,001.270.336
23 set 2019608,50618,00604,00618,00618,001.849.481
20 set 2019595,50609,00595,50606,00606,002.320.497
19 set 2019592,50602,00590,50596,00596,001.299.936
18 set 2019595,50602,00586,00593,50593,501.367.438
17 set 2019593,00597,00589,50594,00594,001.241.251
16 set 2019607,00609,00593,00596,50596,501.176.728
13 set 2019600,50612,50600,50612,50612,50766.230
12 set 2019599,00602,50594,00602,50602,502.364.050
11 set 2019595,00606,00593,00597,50597,501.323.608
10 set 2019585,00599,50585,00593,50593,501.027.880
09 set 2019586,50598,00585,00590,50590,501.394.846
06 set 2019589,50591,00582,00586,00586,001.399.278
05 set 2019587,00592,50583,50588,50588,503.098.694
04 set 2019566,50589,00566,50589,00589,002.002.240
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità