BKG.L - The Berkeley Group Holdings plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 20203.954,004.143,003.833,003.860,003.860,00604.891
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 2020107.153 Dividendo
19 mar 202092:100 Frazionamento azionario
18 mar 20203.815,953.881,763.525,733.705,903.598,751.378.984
17 mar 20203.859,103.968,073.383,323.928,153.814,571.318.269
16 mar 20203.731,793.807,313.280,833.737,193.629,131.556.453
13 mar 20204.061,934.176,293.865,573.904,413.791,521.194.808
12 mar 20203.804,003.855,003.568,003.641,003.535,72966.820
11 mar 20204.365,004.400,004.070,004.076,003.958,15813.531
10 mar 20204.430,004.498,004.236,004.236,004.113,52815.971
09 mar 20204.326,004.484,004.313,374.368,004.241,70653.763
06 mar 20204.715,004.723,004.552,004.630,004.496,13843.881
05 mar 20204.950,004.960,734.740,004.782,004.643,73501.915
04 mar 20204.795,004.927,004.750,004.886,004.744,73573.125
03 mar 20204.792,004.922,004.792,004.815,004.675,78653.259
02 mar 20204.891,004.891,004.665,004.738,004.601,00588.468
28 feb 20204.694,004.850,004.574,004.754,004.616,541.232.790
27 feb 20204.960,004.967,324.800,004.850,004.709,77523.353
26 feb 20205.128,005.180,924.976,005.040,004.894,27491.623
25 feb 20205.292,005.356,005.112,005.144,004.995,27484.115
24 feb 20205.392,005.397,485.238,005.274,005.121,51834.137
21 feb 20205.364,005.512,005.350,005.470,005.311,84602.376
20 feb 20205.450,005.507,735.352,005.352,005.197,25973.695
19 feb 20205.440,005.562,005.440,005.474,005.315,72481.456
18 feb 20205.322,005.396,005.304,525.362,005.206,961.685.997
17 feb 20205.330,005.374,005.316,005.336,005.181,71186.170
14 feb 20205.366,005.398,005.312,005.324,005.170,06375.065
13 feb 20205.334,005.404,005.324,005.348,005.193,37620.707
12 feb 20205.190,005.334,005.098,805.334,005.179,77497.560
11 feb 20205.162,005.228,005.162,005.190,005.039,94443.660
10 feb 20205.078,005.192,005.046,005.162,005.012,75703.270
07 feb 20205.164,005.200,005.098,005.122,004.973,90496.795
06 feb 20205.300,005.322,005.180,005.180,005.030,22441.393
05 feb 20205.304,005.386,005.278,005.280,005.127,33987.316
04 feb 20205.302,005.348,005.268,005.326,005.172,00483.999
03 feb 20205.248,005.316,005.240,005.296,005.142,87321.412
31 gen 20205.216,005.259,805.188,005.240,005.088,492.289.859
30 gen 20205.216,005.312,005.198,005.226,005.074,89365.604
29 gen 20205.356,005.358,005.242,005.242,005.090,43376.440
28 gen 20205.342,005.374,005.302,005.346,005.191,42243.699
27 gen 20205.350,005.372,005.298,005.330,005.175,89289.150
24 gen 20205.458,005.466,005.386,005.406,005.249,69345.414
23 gen 20205.370,005.394,005.338,005.352,005.197,25377.342
22 gen 20205.418,005.504,005.400,005.412,005.255,52671.408
21 gen 20205.136,005.186,005.088,005.186,005.036,05429.087
20 gen 20205.090,005.142,005.053,445.142,004.993,32367.797
17 gen 20204.991,005.068,004.991,005.040,004.894,27428.541
16 gen 20204.874,004.993,004.822,004.993,004.848,63805.327
15 gen 20204.850,004.910,004.830,004.845,004.704,91509.630
14 gen 20204.783,004.893,004.776,004.880,004.738,90419.693
13 gen 20204.845,004.891,004.813,004.848,004.707,82387.807
10 gen 20204.844,004.875,004.807,004.807,004.668,01662.942
09 gen 20204.828,004.874,004.795,004.826,004.686,46349.982
08 gen 20204.819,004.856,004.798,004.850,004.709,77292.709
07 gen 20204.899,004.914,004.842,004.844,004.703,94368.256
06 gen 20204.880,004.880,004.822,504.859,004.718,51328.165
03 gen 20204.912,004.923,004.858,504.881,004.739,87270.153
02 gen 20204.895,004.978,004.874,004.948,004.804,93297.077
31 dic 20194.902,004.912,004.859,004.859,004.718,51139.411
30 dic 20194.955,004.974,004.882,004.889,004.747,64455.946
27 dic 20194.979,004.979,004.898,004.940,004.797,16247.178
24 dic 20194.950,004.967,004.879,004.947,004.803,96396.695
23 dic 20194.937,004.952,004.916,004.935,004.792,311.433.905
20 dic 20194.959,004.970,004.884,004.922,004.779,68643.150
19 dic 20194.992,005.004,004.942,004.960,004.816,59854.924
18 dic 20194.999,005.060,004.935,004.965,004.821,441.080.141
17 dic 20195.190,005.192,004.995,005.082,004.935,06853.453
16 dic 20195.154,005.294,005.142,005.214,005.063,241.216.916
13 dic 20194.735,005.158,004.642,005.142,004.993,321.383.954
12 dic 20194.582,004.598,004.486,004.511,004.380,57743.588
11 dic 20194.534,004.571,004.493,004.563,004.431,06908.978
10 dic 20194.593,004.613,004.524,004.558,004.426,21501.857
09 dic 20194.484,004.625,004.484,004.598,004.465,05480.169
06 dic 20194.500,004.592,004.478,004.556,004.424,27517.755
05 dic 20194.500,004.596,004.500,004.549,004.417,47635.989
04 dic 20194.562,004.621,004.549,634.612,004.478,65691.652
03 dic 20194.564,004.625,004.522,004.563,004.431,06665.421
02 dic 20194.594,004.625,004.559,004.565,004.433,01499.075
29 nov 20194.686,004.703,004.586,004.586,004.453,40448.779
28 nov 20194.700,004.728,004.681,004.712,004.575,76291.481
27 nov 20194.594,004.698,004.574,004.679,004.543,71471.429
26 nov 20194.576,004.585,004.543,004.585,004.452,43755.550
25 nov 20194.443,004.555,004.443,004.543,004.411,64393.555
22 nov 20194.361,004.464,004.333,004.460,004.331,04538.020
21 nov 20194.480,004.525,004.449,004.465,004.335,90383.749
20 nov 20194.512,004.535,004.465,004.529,004.398,051.187.799
19 nov 20194.558,004.639,004.519,004.529,004.398,05505.478
*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