Italia markets open in 5 hours 52 minutes

The Berkeley Group Holdings plc (BKG.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
4.935,00+10,00 (+0,20%)
Alla chiusura: 4:36PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20214.950,004.972,004.900,004.935,004.935,00198.690
22 lug 20214.867,004.944,004.867,004.925,004.925,00332.629
21 lug 20214.798,004.879,004.769,004.856,004.856,00809.729
20 lug 20214.627,004.779,004.627,004.744,004.744,00474.458
19 lug 20214.600,004.622,004.559,004.599,004.599,00372.996
16 lug 20214.659,004.686,674.595,004.648,004.648,00300.974
15 lug 20214.723,004.735,004.629,004.633,004.633,00193.307
14 lug 20214.706,004.749,004.690,004.740,004.740,00166.709
13 lug 20214.725,004.771,004.702,004.725,004.725,00150.875
12 lug 20214.752,004.772,004.710,004.733,004.733,00227.610
09 lug 20214.700,004.760,004.697,004.758,004.758,00258.526
08 lug 20214.807,004.811,004.666,004.674,004.674,00353.440
07 lug 20214.761,004.853,004.748,874.848,004.848,00331.034
06 lug 20214.727,004.779,004.721,004.750,004.750,00351.265
05 lug 20214.688,004.733,004.678,524.733,004.733,00113.188
02 lug 20214.708,004.745,004.685,004.696,004.696,00207.673
01 lug 20214.639,004.721,004.624,004.688,004.688,00335.587
30 giu 20214.668,004.688,904.570,004.595,004.595,00284.299
29 giu 20214.666,004.735,004.658,004.683,004.683,00401.166
28 giu 20214.626,004.673,004.599,004.660,004.660,00371.858
25 giu 20214.666,004.671,004.586,004.634,004.634,00494.544
24 giu 20214.678,004.779,004.666,004.669,004.669,00312.841
23 giu 20214.620,004.640,004.508,314.619,004.619,00292.931
22 giu 20214.604,004.653,004.583,004.640,004.640,00322.928
21 giu 20214.523,004.621,004.473,004.602,004.602,00214.344
18 giu 20214.626,004.669,004.520,004.535,004.535,00684.684
17 giu 20214.615,004.650,004.564,004.612,004.612,00215.458
16 giu 20214.601,004.670,004.597,004.651,004.651,00290.799
15 giu 20214.607,004.607,004.564,004.576,004.576,00141.736
14 giu 20214.614,004.614,004.565,004.571,004.571,00185.463
11 giu 20214.550,004.613,004.550,004.585,004.585,00199.591
10 giu 20214.575,004.614,004.551,004.564,004.564,00202.265
09 giu 20214.667,004.690,004.587,004.603,004.603,00203.877
08 giu 20214.720,004.737,644.696,004.701,004.701,00150.275
07 giu 20214.687,004.778,004.657,004.715,004.715,00232.229
04 giu 20214.665,004.691,004.627,004.678,004.678,00200.332
03 giu 20214.720,004.744,004.649,004.676,004.676,00185.558
02 giu 20214.697,004.739,004.676,844.719,004.719,00280.240
01 giu 20214.605,004.732,004.605,004.699,004.699,00247.509
28 mag 20214.594,004.711,004.594,004.679,004.679,00227.652
27 mag 20214.695,004.719,004.590,004.592,004.592,00862.731
26 mag 20214.597,004.701,004.597,004.692,004.692,00260.412
25 mag 20214.640,004.643,004.601,004.608,004.608,00744.889
24 mag 20214.641,004.655,004.593,004.632,004.632,00109.146
21 mag 20214.650,004.660,004.603,334.630,004.630,00225.413
20 mag 20214.642,004.659,004.570,004.655,004.655,00244.852
19 mag 20214.640,004.654,004.549,004.608,004.608,00258.399
18 mag 20214.718,004.734,004.630,004.670,004.670,00261.599
17 mag 20214.722,004.765,004.659,004.669,004.669,00330.820
14 mag 20214.700,004.746,004.645,004.721,004.721,00242.386
13 mag 20214.635,004.687,004.597,004.675,004.675,00354.433
12 mag 20214.698,004.756,004.689,004.689,004.689,00346.160
11 mag 20214.855,004.889,004.689,004.710,004.710,00418.467
10 mag 20214.830,004.902,004.799,004.897,004.897,00541.203
07 mag 20214.788,004.792,004.650,004.750,004.750,00370.967
06 mag 20214.688,004.755,004.678,004.752,004.752,00318.383
05 mag 20214.625,004.682,004.615,004.674,004.674,00224.719
04 mag 20214.666,004.692,004.600,004.610,004.610,00309.217
30 apr 20214.622,004.678,004.601,004.627,004.627,001.331.946
29 apr 20214.560,004.628,004.560,004.620,004.620,00255.010
28 apr 20214.588,004.671,004.569,004.569,004.569,00214.863
27 apr 20214.580,004.626,004.556,004.574,004.574,00379.551
26 apr 20214.571,004.631,004.571,004.579,004.579,00227.198
23 apr 20214.569,004.588,004.530,004.579,004.579,001.323.475
22 apr 20214.601,004.601,004.542,004.590,004.590,00378.569
21 apr 20214.585,004.604,004.557,004.560,004.560,00190.545
20 apr 20214.614,004.614,004.552,004.569,004.569,00732.798
19 apr 20214.608,004.666,524.593,004.603,004.603,00206.719
16 apr 20214.630,004.645,004.576,254.610,004.610,00293.156
15 apr 20214.500,004.655,004.493,004.600,004.600,00455.389
14 apr 20214.591,004.591,004.519,004.520,004.520,00406.665
13 apr 20214.563,004.616,004.561,004.587,004.587,00163.759
12 apr 20214.634,004.643,004.577,004.593,004.593,00160.647
09 apr 20214.607,004.641,004.585,004.634,004.634,00207.357
08 apr 20214.599,004.624,004.519,004.573,004.573,00566.709
07 apr 20214.569,004.597,004.534,004.582,004.582,00200.490
06 apr 20214.583,004.615,004.520,004.529,004.529,00279.966
01 apr 20214.469,004.534,004.449,004.527,004.527,00267.888
31 mar 20214.443,004.488,004.404,004.439,004.439,00736.129
30 mar 20214.443,004.473,004.435,004.472,004.472,00204.242
29 mar 20214.445,004.499,004.412,004.431,004.431,00458.263
26 mar 20214.475,004.500,004.451,004.491,004.491,00301.230
25 mar 20214.395,004.486,004.354,004.480,004.480,00372.650
24 mar 20214.411,004.420,004.353,004.399,004.399,00289.125
23 mar 20214.319,004.428,004.317,244.428,004.428,00305.385
22 mar 20214.400,004.416,004.336,004.374,004.374,00349.713
19 mar 20214.288,004.414,004.286,324.399,004.399,001.039.354
18 mar 20214.359,004.403,004.298,044.390,004.390,00586.038
17 mar 20214.444,004.458,004.353,004.355,004.355,00486.636
16 mar 20214.375,004.469,004.335,004.456,004.456,00637.988
15 mar 20214.312,004.348,004.280,004.347,004.347,00362.179
12 mar 20214.417,004.452,004.221,004.306,004.306,00772.846
11 mar 20214.606,004.629,004.517,004.572,004.572,00263.221
10 mar 20214.493,004.597,004.451,004.585,004.585,00295.197
09 mar 20214.455,004.574,004.444,004.511,004.511,00585.428
08 mar 20214.321,004.464,004.305,004.455,004.455,00419.720
05 mar 20214.255,004.363,004.205,004.305,004.305,00433.875
04 mar 20214.360,004.373,754.287,004.316,004.316,00332.162
04 mar 20219.13 Dividendo
03 mar 20214.270,004.423,004.237,004.408,004.398,87541.864
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...