Italia markets closed

The Berkeley Group Holdings plc (BKG.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
4.764,00-89,00 (-1,83%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 20204.700,004.854,004.595,004.764,004.764,00622.472
03 dic 20204.765,004.895,004.739,004.853,004.853,00457.566
02 dic 20204.844,004.866,004.692,004.751,004.751,00601.719
01 dic 20204.658,004.889,004.622,424.889,004.889,00511.916
30 nov 20204.639,004.713,004.616,004.624,004.624,00962.562
27 nov 20204.681,004.694,004.570,004.685,004.685,00734.476
26 nov 20204.783,004.783,004.675,004.683,004.683,00234.569
25 nov 20204.761,004.814,004.689,004.745,004.745,00363.631
24 nov 20204.831,004.900,004.745,004.775,004.775,00282.307
23 nov 20204.785,004.887,004.781,004.815,004.815,00197.338
20 nov 20204.788,004.826,004.758,004.787,004.787,00299.668
19 nov 20204.829,004.847,004.763,004.769,004.769,00343.201
18 nov 20204.777,004.861,004.749,004.858,004.858,00637.487
17 nov 20204.743,004.828,004.708,004.781,004.781,00856.455
16 nov 20204.721,004.788,004.658,004.736,004.736,00671.259
13 nov 20204.580,004.710,004.544,004.675,004.675,00501.092
12 nov 20204.621,004.681,004.590,004.617,004.617,00306.212
11 nov 20204.520,004.640,004.498,004.640,004.640,00305.176
10 nov 20204.601,004.673,004.438,004.535,004.535,00495.824
09 nov 20204.422,004.697,714.394,004.625,004.625,00444.964
06 nov 20204.326,004.398,004.260,004.343,004.343,00256.807
05 nov 20204.300,004.357,004.280,004.320,004.320,00402.255
04 nov 20204.145,004.281,004.121,004.270,004.270,00255.668
03 nov 20204.117,004.212,004.091,004.186,004.186,00209.407
02 nov 20204.053,004.114,003.946,004.087,004.087,00328.290
30 ott 20203.978,004.072,003.956,004.057,004.057,00400.699
29 ott 20204.010,004.090,004.010,004.024,004.024,00531.124
28 ott 20204.023,004.062,003.969,004.001,004.001,00439.333
27 ott 20204.194,004.209,004.079,004.084,004.084,00373.422
26 ott 20204.205,004.317,004.182,554.195,004.195,00546.402
23 ott 20204.186,004.318,004.173,004.268,004.268,00408.463
22 ott 20204.170,004.237,004.137,004.210,004.210,00552.568
21 ott 20204.207,004.242,004.150,004.190,004.190,00409.718
20 ott 20204.231,004.301,004.169,294.207,004.207,00430.782
19 ott 20204.324,004.346,004.247,004.264,004.264,001.288.971
16 ott 20204.388,004.411,004.326,004.326,004.326,00459.673
15 ott 20204.375,004.382,004.267,004.345,004.345,00428.520
14 ott 20204.315,004.465,004.271,004.391,004.391,00424.050
13 ott 20204.426,004.431,004.258,004.322,004.322,00295.733
12 ott 20204.465,004.489,004.408,004.411,004.411,00177.556
09 ott 20204.477,004.524,004.448,004.463,004.463,00411.053
08 ott 20204.478,004.569,004.453,004.523,004.523,00436.006
07 ott 20204.426,005.709,544.426,004.468,004.468,00383.453
06 ott 20204.421,004.484,754.352,004.453,004.453,00768.165
05 ott 20204.382,004.470,004.347,004.414,004.414,00374.039
02 ott 20204.291,004.364,004.258,004.356,004.356,00391.483
01 ott 20204.258,004.337,004.208,004.326,004.326,00377.091
30 set 20204.245,004.265,004.220,004.228,004.228,00375.153
29 set 20204.273,004.291,004.226,004.250,004.250,00233.121
28 set 20204.180,004.324,004.170,004.290,004.290,00292.661
25 set 20204.130,004.167,004.089,004.137,004.137,00420.618
24 set 20204.032,004.187,004.032,004.115,004.115,00457.269
23 set 20204.139,004.249,004.090,004.100,004.100,00473.203
22 set 20204.110,004.158,004.073,004.073,004.073,00523.528
21 set 20204.487,004.487,004.159,004.159,004.159,00487.813
18 set 20204.492,004.495,004.424,004.455,004.455,00779.347
17 set 20204.457,004.495,004.423,004.482,004.482,00211.665
16 set 20204.526,004.535,004.473,004.498,004.498,00275.401
15 set 20204.453,004.552,004.453,004.536,004.536,00217.609
14 set 20204.478,004.478,004.378,004.459,004.459,00272.405
11 set 20204.499,004.513,004.425,004.425,004.425,00180.208
10 set 20204.450,004.530,004.450,004.490,004.490,00513.394
09 set 20204.459,004.500,004.434,004.446,004.446,00676.226
08 set 20204.562,004.644,004.368,004.479,004.479,00372.136
07 set 20204.479,004.560,004.479,004.547,004.547,00201.960
04 set 20204.656,004.728,784.475,004.475,004.475,002.183.231
03 set 20204.712,004.770,004.640,004.648,004.648,00398.358
02 set 20204.578,004.752,004.534,004.723,004.723,00397.452
01 set 20204.605,004.606,004.497,004.511,004.511,001.202.194
28 ago 20204.544,004.577,004.473,004.559,004.559,00375.233
27 ago 20204.628,004.628,004.539,004.543,004.543,00420.417
26 ago 20204.543,004.591,004.484,004.591,004.591,00658.377
25 ago 20204.632,004.632,004.474,004.520,004.520,00436.978
24 ago 20204.562,004.672,384.460,944.560,004.560,00323.380
21 ago 20204.530,004.564,004.458,004.527,004.527,00213.549
20 ago 20204.505,004.546,004.458,004.536,004.536,00857.997
20 ago 2020107 Dividendo
19 ago 20204.685,004.749,004.641,004.642,004.535,00276.603
18 ago 20204.640,004.750,004.637,004.698,004.589,71315.289
17 ago 20204.572,004.664,004.558,004.652,004.544,77198.595
14 ago 20204.579,004.598,004.534,004.595,004.489,08187.791
13 ago 20204.537,004.676,004.537,004.583,004.477,36214.431
12 ago 20204.512,004.586,004.467,004.586,004.480,29217.136
11 ago 20204.517,004.565,004.485,004.511,004.407,02238.449
10 ago 20204.521,004.559,004.472,004.479,004.375,76196.507
07 ago 20204.378,004.512,004.367,004.508,004.404,09633.091
06 ago 20204.413,004.471,004.333,004.388,004.286,85279.043
05 ago 20204.419,004.473,004.410,004.455,004.352,31257.782
04 ago 20204.577,004.598,244.409,004.413,004.311,28330.470
03 ago 20204.430,004.561,004.407,004.560,004.454,89261.388
31 lug 20204.554,004.596,004.454,004.454,004.351,33345.016
30 lug 20204.654,004.678,454.440,004.566,004.460,75575.142
29 lug 20204.681,004.721,004.621,004.622,004.515,46572.000
28 lug 20204.515,004.715,004.500,004.694,004.585,80604.852
27 lug 20204.469,004.530,004.460,004.471,004.367,94335.090
24 lug 20204.430,004.484,004.410,004.452,004.349,38854.121
23 lug 20204.451,004.520,004.439,004.504,004.400,18356.275
22 lug 20204.415,004.468,004.392,004.468,004.365,01250.543
21 lug 20204.509,004.509,004.412,004.436,004.333,75342.656
20 lug 20204.409,004.506,004.397,004.488,004.384,55281.681
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...