BEZ.L - Beazley plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 2020417,00427,00417,00426,40426,40464.381
13 lug 2020430,00433,00425,00426,00426,001.396.928
10 lug 2020403,40422,20402,00421,60421,601.485.176
09 lug 2020419,80422,00404,80407,00407,001.109.589
08 lug 2020419,80423,40409,00416,60416,601.370.791
07 lug 2020438,20438,20419,20420,20420,204.641.869
06 lug 2020433,60437,80430,00432,20432,201.430.972
03 lug 2020436,80436,80422,40423,80423,80853.333
02 lug 2020426,60436,60423,80427,60427,60937.059
01 lug 2020419,60425,80413,80420,40420,402.102.420
30 giu 20204,204,264,074,104,103.655.160
29 giu 2020412,60417,60406,60416,00416,00980.080
26 giu 2020413,40416,80407,00411,80411,80994.640
25 giu 2020402,80409,80392,40409,80409,801.764.168
24 giu 2020411,20421,80409,20411,80411,801.506.124
23 giu 2020417,80440,40417,80419,80419,803.239.247
22 giu 2020429,20432,40423,80429,80429,801.064.259
19 giu 2020430,80436,60423,00428,80428,804.608.657
18 giu 2020419,40427,60416,40424,80424,802.362.531
17 giu 2020420,40429,20420,40422,60422,601.223.661
16 giu 2020417,60438,80415,80425,80425,804.445.739
15 giu 2020414,00424,20406,00418,00418,001.318.587
12 giu 2020404,40433,80404,00421,00421,001.921.222
11 giu 2020428,80428,80413,40413,80413,801.758.460
10 giu 2020420,00437,80420,00435,40435,401.960.079
09 giu 2020417,00423,40407,40418,60418,602.151.504
08 giu 2020431,20438,60418,40423,40423,401.385.063
05 giu 2020439,60446,60432,20438,40438,402.105.529
04 giu 2020435,40438,20424,60433,20433,202.561.713
03 giu 2020416,40538,50413,20436,40436,404.696.302
02 giu 2020394,20409,80390,60406,80406,808.068.814
01 giu 2020386,40397,40385,00391,00391,001.109.250
29 mag 2020385,20391,20376,40384,20384,202.163.605
28 mag 2020400,00407,60386,60394,80394,803.254.398
27 mag 2020382,80409,80374,20395,80395,804.078.956
26 mag 2020382,80385,40368,40375,00375,002.334.470
22 mag 2020367,60372,00351,80371,00371,003.364.159
21 mag 2020371,80384,80361,40361,40361,4017.304.623
20 mag 2020352,60377,20352,60371,20371,205.242.257
19 mag 2020329,60375,00327,20357,20357,2017.722.514
18 mag 2020329,80333,60322,60331,40331,402.253.469
15 mag 2020326,20337,40319,40323,40323,402.348.220
14 mag 2020341,00343,14317,60325,00325,002.354.300
13 mag 2020348,00351,45338,20340,40340,402.150.303
12 mag 2020380,40380,40351,40351,40351,401.762.875
11 mag 2020385,40386,20374,40382,60382,601.996.476
07 mag 2020374,60389,00373,60382,00382,002.158.092
06 mag 2020392,80400,60380,60386,00386,002.928.688
05 mag 2020391,60397,00387,60392,20392,201.224.772
04 mag 2020395,00395,00383,60390,00390,001.466.798
01 mag 2020391,40398,60383,40390,80390,801.224.900
30 apr 2020410,20422,60392,00396,00396,001.357.777
29 apr 2020388,00405,60381,20404,00404,002.396.577
28 apr 2020387,40397,40381,80390,00390,003.229.458
27 apr 2020378,20391,60375,00391,60391,602.412.416
24 apr 2020374,40380,00366,80368,40368,402.085.879
23 apr 2020358,20372,80351,80371,80371,803.438.794
22 apr 2020359,00377,40345,03370,80370,804.052.929
21 apr 2020366,20376,00364,20366,40366,401.948.080
20 apr 2020380,00386,40364,20369,60369,602.995.335
17 apr 2020364,20388,00362,20379,20379,203.571.399
16 apr 2020352,20364,00348,00355,60355,603.495.757
15 apr 2020378,20378,20341,20348,00348,002.926.832
14 apr 2020412,00413,80372,20373,60373,601.652.113
09 apr 2020404,00417,80392,60406,00406,002.299.451
08 apr 2020358,80396,20358,80395,80395,802.850.623
07 apr 2020349,00378,60346,40367,40367,402.172.081
06 apr 2020337,40347,60334,00338,00338,001.369.796
03 apr 2020359,00366,20328,20328,20328,201.637.817
02 apr 2020363,40376,40359,60367,80367,801.763.735
01 apr 2020381,20384,06355,00358,40358,402.467.807
31 mar 2020394,40403,80373,30390,60390,602.955.804
30 mar 2020398,40398,40373,00385,40385,402.452.012
27 mar 2020380,00395,40376,15394,80394,803.152.144
26 mar 2020392,20398,60378,60386,60386,602.885.810
25 mar 2020404,20418,20388,40402,00402,002.447.876
24 mar 2020353,20395,60341,80394,60394,603.176.027
23 mar 2020340,00367,20327,40343,20343,203.026.454
20 mar 2020345,80385,60329,00354,40354,404.487.179
19 mar 2020355,80357,80294,20330,00330,006.141.392
18 mar 2020400,60400,60341,40355,80355,803.842.380
17 mar 2020408,20408,20371,60394,80394,805.192.482
16 mar 2020415,00418,56349,60398,40398,405.025.044
13 mar 2020452,60463,00408,80414,40414,403.103.890
12 mar 2020475,60477,40432,40442,00442,003.026.480
11 mar 2020492,20504,00492,20497,40497,403.093.714
10 mar 2020479,20497,80479,20494,80494,802.691.742
09 mar 2020478,60486,80466,40478,40478,402.511.012
06 mar 2020515,00517,50494,00499,00499,002.151.049
05 mar 2020537,50541,00522,00526,50526,501.327.461
04 mar 2020528,50543,00526,00539,00539,001.707.804
03 mar 2020541,00541,00528,50530,00530,002.355.624
02 mar 2020548,00550,50520,00528,50528,503.390.739
28 feb 2020520,50536,50516,00534,50534,504.285.994
27 feb 2020546,00546,00531,50532,00532,002.749.463
27 feb 20208.2 Dividendo
26 feb 2020550,00558,00542,00554,00545,802.074.026
25 feb 2020576,00576,00549,50553,50545,311.318.712
24 feb 2020576,00576,00558,00562,50554,171.299.094
21 feb 2020587,50587,50579,00579,00570,43830.763
*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