BEZ.L - Beazley plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 set 2019573,50579,00568,50579,00579,001.748.708
02 set 2019568,50581,50568,00577,50577,50942.059
30 ago 2019570,50573,00565,00569,50569,502.725.062
29 ago 2019572,50586,50568,00571,00571,001.504.554
28 ago 2019583,50586,50573,00576,00576,003.585.005
27 ago 2019587,00588,50582,00586,50586,501.303.006
23 ago 2019595,50598,00590,00590,50590,501.241.899
22 ago 2019599,00599,00589,50590,00590,001.411.719
21 ago 2019583,50598,00583,50598,00598,001.771.367
20 ago 2019589,00591,00582,50584,00584,002.772.064
19 ago 2019598,00598,08585,00587,50587,501.885.971
16 ago 2019584,50594,50584,00592,50592,503.214.650
15 ago 2019588,50598,00587,00592,00592,003.571.355
14 ago 2019583,50593,50580,00587,50587,502.202.730
13 ago 2019582,00588,00575,00587,00587,001.845.221
12 ago 2019577,50586,00577,00581,00581,001.934.473
09 ago 2019566,00577,50566,00573,00573,002.123.388
08 ago 2019558,00572,00558,00572,00572,001.646.348
07 ago 2019549,00559,00544,50557,00557,001.861.237
06 ago 2019545,50553,50544,50550,00550,002.546.829
05 ago 2019554,00555,00545,00550,00550,001.470.922
02 ago 2019565,50568,50558,00558,50558,501.304.919
01 ago 2019576,00576,50569,00569,00569,001.766.825
01 ago 20194.1 Dividendo
31 lug 2019579,50580,50570,50576,50572,401.666.483
30 lug 2019570,50580,00570,50577,00572,902.334.231
29 lug 2019563,50577,00563,50572,50568,431.435.369
26 lug 2019578,50578,50559,50565,00560,982.038.194
25 lug 2019572,50582,00560,50577,50573,392.772.384
24 lug 2019568,00581,00564,50567,50563,463.496.554
23 lug 2019540,00565,00540,00564,50560,493.380.609
22 lug 2019548,00550,00536,00536,50532,681.863.691
*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