Italia markets closed

Beazley plc (BEZ.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
401,40-5,20 (-1,28%)
Alla chiusura: 4:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 2020416,40416,40396,60401,40401,401.565.766
17 set 2020416,00416,00398,80406,60406,60812.493
16 set 2020407,20417,60404,20412,40412,401.793.486
15 set 2020401,40415,20401,40414,20414,201.349.199
14 set 2020400,00402,08369,20398,60398,60720.919
11 set 2020404,60404,60395,60397,00397,00661.432
10 set 2020411,00411,40395,60396,40396,401.354.710
09 set 2020397,20405,40395,20403,80403,801.246.590
08 set 2020392,20403,40392,20400,80400,801.431.052
07 set 2020402,40403,40389,60395,60395,601.410.598
04 set 2020419,40419,40396,80397,20397,202.196.756
03 set 2020417,40427,20407,60407,60407,601.619.201
02 set 2020440,00440,00419,80421,80421,801.027.335
01 set 2020436,40436,40424,80430,00430,001.105.340
28 ago 2020421,00434,60418,80430,20430,201.966.990
27 ago 2020417,80428,20415,40425,00425,001.286.728
26 ago 2020426,60432,84422,20428,20428,201.631.180
25 ago 2020442,40443,80423,80426,60426,601.807.078
24 ago 2020426,00443,80426,00438,40438,401.117.998
21 ago 2020435,40436,60427,60436,60436,601.120.945
20 ago 2020421,20429,00421,20425,20425,20868.412
19 ago 2020427,40434,20426,60430,60430,601.317.877
18 ago 2020421,40439,80421,40436,60436,60968.014
17 ago 2020431,60436,40425,00429,20429,201.613.677
14 ago 2020427,60432,60426,80432,00432,00454.820
13 ago 2020440,60441,80433,80433,80433,80615.571
12 ago 2020443,40445,60432,80443,20443,203.268.312
11 ago 2020429,00439,40427,60434,00434,00825.868
10 ago 2020428,20431,60424,00424,80424,80667.933
07 ago 2020423,00425,40417,00424,40424,40879.150
06 ago 2020421,20429,60419,20422,80422,801.308.557
05 ago 2020439,40439,40424,00432,60432,602.414.822
04 ago 2020426,00433,60424,24426,80426,801.723.742
03 ago 2020416,40425,60404,40425,60425,601.240.130
31 lug 2020417,20420,40411,40417,40417,401.303.308
30 lug 2020419,00421,80410,60417,40417,401.736.032
29 lug 2020446,40446,40422,40422,80422,801.627.654
28 lug 2020438,00441,60432,00441,60441,601.529.245
27 lug 2020447,40447,40433,00433,00433,003.411.347
24 lug 2020449,60455,00446,00448,40448,402.140.546
23 lug 2020441,40459,40438,40456,40456,402.502.123
22 lug 2020436,20436,20423,40431,00431,00785.693
21 lug 2020434,00434,00422,60428,60428,601.249.313
20 lug 2020------
17 lug 2020430,60439,00430,00434,60434,601.280.897
16 lug 2020426,80437,60426,80435,20435,201.401.470
15 lug 2020432,20438,40427,20437,40437,401.496.081
14 lug 2020417,00428,20417,00427,20427,201.026.207
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 2020420,00426,00406,80410,00410,003.655.160
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
*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