BKG.L - The Berkeley Group Holdings plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20204.313,004.360,384.288,004.296,004.296,00258.579
06 lug 20204.271,004.350,514.271,004.324,004.324,00280.104
03 lug 20204.250,004.250,004.145,004.163,004.163,00300.321
02 lug 20204.210,004.248,004.164,004.190,004.190,00435.968
01 lug 20204.171,004.237,004.155,004.174,004.174,00305.197
30 giu 20204.211,004.211,004.112,004.165,004.165,00530.597
29 giu 20204.086,004.220,994.086,004.207,004.207,00528.575
26 giu 20204.322,004.322,004.095,004.105,004.105,00794.105
25 giu 20204.330,004.330,004.194,004.266,004.266,00350.640
24 giu 20204.505,004.508,004.346,004.346,004.346,00615.194
23 giu 20204.497,004.544,704.437,004.540,004.540,00591.073
22 giu 20204.310,004.454,004.291,204.431,004.431,002.606.134
19 giu 20204.369,004.415,004.292,004.304,004.304,001.036.893
18 giu 20204.300,004.414,004.280,004.382,004.382,00532.413
17 giu 20204.311,004.435,004.278,004.397,004.397,002.355.920
16 giu 20204.146,004.287,004.146,004.222,004.222,00408.444
15 giu 20204.091,004.143,003.985,004.055,004.055,00371.310
12 giu 20204.000,004.214,003.988,004.181,004.181,00467.589
11 giu 20204.111,004.177,004.049,004.063,004.063,00637.713
10 giu 20204.293,004.382,004.208,004.217,004.217,00385.124
09 giu 20204.507,004.535,004.255,004.282,004.282,00631.638
08 giu 20204.364,004.563,004.314,004.507,004.507,00490.526
05 giu 20204.350,004.437,004.323,004.380,004.380,00578.017
04 giu 20204.290,004.388,004.263,004.363,004.363,00768.630
03 giu 20204.228,004.294,004.158,004.294,004.294,00556.670
02 giu 20204.133,004.210,004.095,004.179,004.179,00387.308
01 giu 20204.106,004.193,524.096,004.130,004.130,00340.323
29 mag 20204.175,004.207,004.095,004.095,004.095,001.024.859
28 mag 20204.150,004.210,004.011,004.180,004.180,00493.713
27 mag 20204.137,004.164,004.007,004.065,004.065,001.710.386
26 mag 20204.082,004.191,004.037,004.122,004.122,00435.790
22 mag 20203.974,004.020,003.917,003.961,003.961,001.468.859
21 mag 20203.885,004.003,003.840,003.984,003.984,001.642.633
20 mag 20204.073,004.091,003.844,003.902,003.902,002.165.975
19 mag 20204.142,004.192,444.050,004.098,004.098,00565.017
18 mag 20204.076,004.137,004.014,004.073,004.073,00443.536
15 mag 20203.898,004.009,003.867,004.009,004.009,00336.613
14 mag 20204.100,004.130,003.859,003.915,003.915,00461.202
13 mag 20204.112,004.231,004.100,004.150,004.150,001.615.732
12 mag 20204.200,004.236,004.104,004.104,004.104,00501.570
11 mag 20204.296,004.340,004.161,004.171,004.171,00469.951
07 mag 20204.208,004.289,004.185,004.268,004.268,00294.879
06 mag 20204.192,004.270,004.167,004.198,004.198,00536.486
05 mag 20204.225,004.238,214.141,004.184,004.184,00490.107
04 mag 20204.138,004.266,004.065,914.169,004.169,00506.922
01 mag 20204.101,004.295,004.090,004.201,004.201,00377.199
30 apr 20204.390,004.440,004.152,004.183,004.183,003.808.497
29 apr 20204.268,004.375,004.188,554.342,004.342,00613.056
28 apr 20204.150,004.300,004.150,004.300,004.300,00687.736
27 apr 20204.380,004.433,004.159,004.159,004.159,00604.331
24 apr 20204.290,004.348,834.187,004.332,004.332,00753.717
23 apr 20204.100,004.339,004.079,004.289,004.289,001.711.327
22 apr 20203.981,004.116,003.926,004.080,004.080,00654.146
21 apr 20203.892,003.985,003.888,003.929,003.929,002.650.257
20 apr 20204.101,004.101,003.936,003.963,003.963,00713.735
17 apr 20204.004,004.101,003.877,004.027,004.027,00866.670
16 apr 20203.646,003.837,003.646,003.814,003.814,00663.260
15 apr 20203.841,003.896,003.648,003.680,003.680,00687.762
14 apr 20204.097,004.112,003.847,003.847,003.847,00904.527
09 apr 20203.981,004.096,003.856,003.975,003.975,00773.628
08 apr 20203.775,003.958,003.721,003.955,003.955,00673.899
07 apr 20203.954,004.143,003.788,003.836,003.836,00972.262
06 apr 20203.441,003.786,003.400,003.780,003.780,00728.923
03 apr 20203.362,003.421,003.293,003.386,003.386,00646.099
02 apr 20203.448,003.508,303.395,003.400,003.400,00475.364
01 apr 20203.535,003.570,003.398,003.469,003.469,00621.162
31 mar 20203.637,003.736,003.360,983.615,003.615,00725.917
30 mar 20203.636,003.682,903.360,983.600,003.600,00667.928
27 mar 20203.561,003.693,003.320,003.644,003.644,002.126.324
26 mar 20203.496,003.695,003.399,003.695,003.695,001.820.947
25 mar 20203.435,003.790,003.392,303.615,003.615,001.333.912
24 mar 20203.222,003.423,003.055,003.423,003.423,00976.880
23 mar 20203.249,003.372,003.119,003.131,003.131,001.695.432
20 mar 20203.452,003.514,003.183,003.395,003.395,001.909.440
19 mar 20203.361,003.475,003.215,003.285,003.285,001.575.085
19 mar 202099.32 Dividendo
19 mar 202092:100 Frazionamento azionario
18 mar 20203.815,953.881,763.525,733.705,903.606,581.378.984
17 mar 20203.859,103.968,073.383,323.928,153.822,871.318.269
16 mar 20203.731,793.807,313.280,833.737,193.637,031.556.453
13 mar 20204.061,934.176,293.865,573.904,413.799,771.194.808
12 mar 20203.804,003.855,003.568,003.641,003.543,42966.820
11 mar 20204.365,004.400,004.070,004.076,003.966,76813.531
10 mar 20204.430,004.498,004.236,004.236,004.122,47815.971
09 mar 20204.326,004.484,004.313,374.368,004.250,94653.763
06 mar 20204.715,004.723,004.552,004.630,004.505,91843.881
05 mar 20204.950,004.960,734.740,004.782,004.653,84501.915
04 mar 20204.795,004.927,004.750,004.886,004.755,05573.125
03 mar 20204.792,004.922,004.792,004.815,004.685,96653.259
02 mar 20204.891,004.891,004.665,004.738,004.611,02588.468
28 feb 20204.694,004.850,004.574,004.754,004.626,591.232.790
27 feb 20204.960,004.967,324.800,004.850,004.720,02523.353
26 feb 20205.128,005.180,924.976,005.040,004.904,93491.623
25 feb 20205.292,005.356,005.112,005.144,005.006,14484.115
24 feb 20205.392,005.397,485.238,005.274,005.132,65834.137
21 feb 20205.364,005.512,005.350,005.470,005.323,40602.376
20 feb 20205.450,005.507,735.352,005.352,005.208,56973.695
19 feb 20205.440,005.562,005.440,005.474,005.327,29481.456
18 feb 20205.322,005.396,005.304,525.362,005.218,301.685.997
17 feb 20205.330,005.374,005.316,005.336,005.192,99186.170
*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