Italia markets close in 2 hours 58 minutes

Beazley plc (BEZ.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
364,20-8,20 (-2,20%)
Al 1:14PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 2020375,20375,20362,20364,20364,20155.078
25 nov 2020385,00385,60371,80372,40372,401.349.456
24 nov 2020379,80384,80370,60384,00384,001.402.172
23 nov 2020374,80374,80368,00372,40372,40873.283
20 nov 2020377,00377,00369,40372,20372,201.105.409
19 nov 2020388,40388,40374,00377,00377,001.723.538
18 nov 2020382,40389,40381,00389,00389,001.936.508
17 nov 2020384,40384,40376,60383,00383,001.695.240
16 nov 2020368,60386,20368,60380,80380,801.571.975
13 nov 2020359,00374,40358,40374,40374,404.736.047
12 nov 2020366,40366,40359,20364,00364,001.717.311
11 nov 2020346,60370,60339,09365,00365,003.142.934
10 nov 2020323,60346,80323,60346,80346,805.620.346
09 nov 2020311,00331,40310,00320,20320,207.178.098
06 nov 2020312,60316,20306,80311,00311,001.684.493
05 nov 2020312,00312,00299,80305,20305,203.008.153
04 nov 2020290,40306,80290,40306,80306,801.107.884
03 nov 2020296,20301,20291,80297,60297,601.116.718
02 nov 2020293,20293,80287,60293,40293,401.330.548
30 ott 2020290,80295,80289,20294,00294,001.052.517
29 ott 2020299,20300,00290,60294,60294,601.662.421
28 ott 2020305,00306,80290,60298,60298,601.224.879
27 ott 2020304,40312,80304,40309,20309,201.055.515
26 ott 2020319,00329,00306,00312,80312,801.697.483
23 ott 2020318,60329,40318,60326,80326,801.408.873
22 ott 2020319,00328,00317,39326,40326,401.105.570
21 ott 2020326,80333,00321,40325,20325,201.294.723
20 ott 2020337,60337,60324,60332,00332,002.046.753
19 ott 2020333,00338,80329,40329,60329,60910.818
16 ott 2020343,40343,40326,20330,40330,402.090.249
15 ott 2020326,80337,00324,60337,00337,001.582.392
14 ott 2020328,80332,80323,00330,00330,001.212.052
13 ott 2020344,80345,00329,20329,20329,201.212.522
12 ott 2020330,00350,00327,20345,40345,401.987.989
09 ott 2020329,80330,82322,40327,80327,801.020.290
08 ott 2020322,40331,60322,40328,00328,001.022.269
07 ott 2020331,60331,60323,00323,00323,001.876.863
06 ott 2020320,00324,80316,80324,80324,801.224.398
05 ott 2020326,20326,20316,20319,00319,001.139.437
02 ott 2020318,20323,13313,80318,60318,601.360.845
01 ott 2020312,60319,00304,00319,00319,002.316.124
30 set 2020310,00311,20304,00305,80305,801.857.025
29 set 2020310,40316,60309,40310,00310,001.863.663
28 set 2020318,00320,67314,11318,00318,002.145.199
25 set 2020311,40317,60309,40313,60313,603.719.863
24 set 2020323,00323,88311,40311,40311,402.785.396
23 set 2020334,00338,18319,80323,00323,003.450.146
22 set 2020349,00356,00329,60335,20335,206.010.220
21 set 2020400,00402,80382,80390,00390,002.079.889
18 set 2020416,40416,40396,60401,40401,401.716.597
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 2020429,00432,20417,60423,80423,801.378.167
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...