Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.924,54 -1.241,86 (-2,06%)
Bridgepoint Group plc (BPT.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:39PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 218,80 | 229,20 | 218,80 | 226,20 | 226,20 | 526.495 |
| 25 apr 2024 | 229,40 | 229,40 | 217,80 | 219,80 | 219,80 | 446.958 |
| 24 apr 2024 | 237,80 | 237,80 | 224,20 | 226,80 | 226,80 | 294.314 |
| 23 apr 2024 | 240,20 | 240,20 | 227,00 | 227,00 | 227,00 | 679.032 |
| 22 apr 2024 | 226,00 | 233,40 | 226,00 | 229,40 | 229,40 | 196.852 |
| 19 apr 2024 | 219,40 | 239,40 | 219,40 | 227,60 | 227,60 | 1.124.010 |
| 18 apr 2024 | 233,60 | 236,00 | 228,12 | 230,00 | 230,00 | 251.333 |
| 18 apr 2024 | 4.4 Dividendo | |||||
| 17 apr 2024 | 241,60 | 243,60 | 235,80 | 237,40 | 233,00 | 303.564 |
| 16 apr 2024 | 238,60 | 245,60 | 238,60 | 238,60 | 234,18 | 207.529 |
| 15 apr 2024 | 254,20 | 257,80 | 249,20 | 249,20 | 244,58 | 428.679 |
| 12 apr 2024 | 265,80 | 265,80 | 252,00 | 252,00 | 247,33 | 340.669 |
| 11 apr 2024 | 252,60 | 255,80 | 251,15 | 253,80 | 249,10 | 217.320 |
| 10 apr 2024 | 254,60 | 259,40 | 250,60 | 252,00 | 247,33 | 358.704 |
| 09 apr 2024 | 253,60 | 259,20 | 247,40 | 252,00 | 247,33 | 201.253 |
| 08 apr 2024 | 240,40 | 258,40 | 240,40 | 255,00 | 250,27 | 395.718 |
| 05 apr 2024 | 245,80 | 250,00 | 245,80 | 248,40 | 243,80 | 385.117 |
| 04 apr 2024 | 245,60 | 251,60 | 245,60 | 250,00 | 245,37 | 344.004 |
| 03 apr 2024 | 252,00 | 258,00 | 242,96 | 248,20 | 243,60 | 591.073 |
| 02 apr 2024 | 259,00 | 269,40 | 257,20 | 257,40 | 252,63 | 305.529 |
| 28 mar 2024 | 256,20 | 264,60 | 249,40 | 260,20 | 255,38 | 328.904 |
| 27 mar 2024 | 259,00 | 262,80 | 255,20 | 260,20 | 255,38 | 328.641 |
| 26 mar 2024 | 258,00 | 263,60 | 254,20 | 260,00 | 255,18 | 442.495 |
| 25 mar 2024 | 265,00 | 274,99 | 260,80 | 264,60 | 259,70 | 322.866 |
| 22 mar 2024 | 267,60 | 283,99 | 267,60 | 276,80 | 271,67 | 309.051 |
| 21 mar 2024 | 280,60 | 280,60 | 266,00 | 271,60 | 266,57 | 593.315 |
| 20 mar 2024 | 269,20 | 271,40 | 262,00 | 268,00 | 263,03 | 458.518 |
| 19 mar 2024 | 272,80 | 272,80 | 263,20 | 267,00 | 262,05 | 237.482 |
| 18 mar 2024 | 266,60 | 271,20 | 259,60 | 266,20 | 261,27 | 375.756 |
| 15 mar 2024 | 259,00 | 265,26 | 254,20 | 260,00 | 255,18 | 938.095 |
| 14 mar 2024 | 250,60 | 273,46 | 250,60 | 260,60 | 255,77 | 486.535 |
| 13 mar 2024 | 271,40 | 271,67 | 261,40 | 261,40 | 256,56 | 470.072 |
| 12 mar 2024 | 252,60 | 275,40 | 252,60 | 269,80 | 264,80 | 348.952 |
| 11 mar 2024 | 250,20 | 263,20 | 250,20 | 262,20 | 257,34 | 148.557 |
| 08 mar 2024 | 252,80 | 267,40 | 252,80 | 262,60 | 257,73 | 91.137 |
| 07 mar 2024 | 266,20 | 266,20 | 259,40 | 265,40 | 260,48 | 195.707 |
| 06 mar 2024 | 263,80 | 265,91 | 259,20 | 260,40 | 255,57 | 355.967 |
| 05 mar 2024 | 255,00 | 262,00 | 255,00 | 258,80 | 254,00 | 170.357 |
| 04 mar 2024 | 266,40 | 271,87 | 258,20 | 259,80 | 254,98 | 202.128 |
| 01 mar 2024 | 266,60 | 266,60 | 260,60 | 265,00 | 260,09 | 224.153 |
| 29 feb 2024 | 255,00 | 267,00 | 255,00 | 258,80 | 254,00 | 446.561 |
| 28 feb 2024 | 261,80 | 267,20 | 260,80 | 262,20 | 257,34 | 198.092 |
| 27 feb 2024 | 265,80 | 275,80 | 262,54 | 266,20 | 261,27 | 188.323 |
| 26 feb 2024 | 273,80 | 273,80 | 258,60 | 267,80 | 262,84 | 222.807 |
| 23 feb 2024 | 273,40 | 278,62 | 269,80 | 271,20 | 266,17 | 212.880 |
| 22 feb 2024 | 282,80 | 298,20 | 275,20 | 275,20 | 270,10 | 323.894 |
| 21 feb 2024 | 284,00 | 284,80 | 274,80 | 278,20 | 273,04 | 179.216 |
| 20 feb 2024 | 281,80 | 286,20 | 280,80 | 281,60 | 276,38 | 175.045 |
| 19 feb 2024 | 284,20 | 286,60 | 278,20 | 286,20 | 280,90 | 165.089 |
| 16 feb 2024 | 285,00 | 285,00 | 267,20 | 280,20 | 275,01 | 632.795 |
| 15 feb 2024 | 271,20 | 277,00 | 261,66 | 277,00 | 271,87 | 245.834 |
| 14 feb 2024 | 266,40 | 273,60 | 259,80 | 268,60 | 263,62 | 260.563 |
| 13 feb 2024 | 274,60 | 278,91 | 263,40 | 264,60 | 259,70 | 149.636 |
| 12 feb 2024 | 274,40 | 277,80 | 270,38 | 276,20 | 271,08 | 177.688 |
| 09 feb 2024 | 268,00 | 270,60 | 264,65 | 268,00 | 263,03 | 128.750 |
| 08 feb 2024 | 261,80 | 270,40 | 261,80 | 267,20 | 262,25 | 175.607 |
| 07 feb 2024 | 276,80 | 276,80 | 259,00 | 259,40 | 254,59 | 282.580 |
| 06 feb 2024 | 255,00 | 268,00 | 255,00 | 264,40 | 259,50 | 241.254 |
| 05 feb 2024 | 269,00 | 271,60 | 263,00 | 264,00 | 259,11 | 333.580 |
| 02 feb 2024 | 273,60 | 273,60 | 260,80 | 269,20 | 264,21 | 402.208 |
| 01 feb 2024 | 260,60 | 271,20 | 260,40 | 263,80 | 258,91 | 340.022 |
| 31 gen 2024 | 266,00 | 270,60 | 265,60 | 268,80 | 263,82 | 443.044 |
| 30 gen 2024 | 272,00 | 274,60 | 268,60 | 269,80 | 264,80 | 699.965 |
| 29 gen 2024 | 270,80 | 280,00 | 267,42 | 270,40 | 265,39 | 435.873 |
| 26 gen 2024 | 264,20 | 282,00 | 264,20 | 282,00 | 276,77 | 619.067 |
| 25 gen 2024 | 273,80 | 278,00 | 271,40 | 277,40 | 272,26 | 291.035 |
| 24 gen 2024 | 285,60 | 285,60 | 272,00 | 272,00 | 266,96 | 315.412 |
| 23 gen 2024 | 274,20 | 277,00 | 266,80 | 272,80 | 267,74 | 308.420 |
| 22 gen 2024 | 251,40 | 270,60 | 251,40 | 270,20 | 265,19 | 225.994 |
| 19 gen 2024 | 269,60 | 289,40 | 260,60 | 262,80 | 257,93 | 278.960 |
| 18 gen 2024 | 260,20 | 270,91 | 260,20 | 267,80 | 262,84 | 330.119 |
| 17 gen 2024 | 248,60 | 261,20 | 243,28 | 259,20 | 254,40 | 383.719 |
| 16 gen 2024 | 274,40 | 274,40 | 263,20 | 265,80 | 260,87 | 262.376 |
| 15 gen 2024 | 265,20 | 267,20 | 254,00 | 266,60 | 261,66 | 244.302 |
| 12 gen 2024 | 264,80 | 269,80 | 262,60 | 266,00 | 261,07 | 342.715 |
| 11 gen 2024 | 273,80 | 273,80 | 252,47 | 259,80 | 254,98 | 322.127 |
| 10 gen 2024 | 269,60 | 269,60 | 257,20 | 261,40 | 256,56 | 297.224 |
| 09 gen 2024 | 259,00 | 263,40 | 254,80 | 257,40 | 252,63 | 618.273 |
| 08 gen 2024 | 275,40 | 275,40 | 260,60 | 265,00 | 260,09 | 581.006 |
| 05 gen 2024 | 282,40 | 282,40 | 259,40 | 263,00 | 258,13 | 474.171 |
| 04 gen 2024 | 264,60 | 271,40 | 263,00 | 269,60 | 264,60 | 621.806 |
| 03 gen 2024 | 270,00 | 277,40 | 261,99 | 262,00 | 257,14 | 1.008.010 |
| 02 gen 2024 | 266,00 | 282,40 | 266,00 | 273,60 | 268,53 | 309.610 |
| 29 dic 2023 | 288,00 | 300,60 | 278,00 | 279,20 | 274,03 | 147.302 |
| 28 dic 2023 | 289,20 | 291,20 | 285,40 | 288,80 | 283,45 | 261.902 |
| 27 dic 2023 | 298,00 | 300,00 | 286,20 | 289,60 | 284,23 | 233.553 |
| 22 dic 2023 | 280,40 | 289,80 | 280,40 | 286,20 | 280,90 | 147.656 |
| 21 dic 2023 | 279,20 | 286,80 | 279,00 | 284,40 | 279,13 | 346.223 |
| 20 dic 2023 | 292,60 | 292,60 | 278,60 | 287,80 | 282,47 | 504.771 |
| 19 dic 2023 | 294,40 | 294,40 | 279,20 | 279,60 | 274,42 | 1.504.447 |
| 18 dic 2023 | 280,00 | 283,00 | 269,20 | 281,40 | 276,18 | 445.897 |
| 15 dic 2023 | 280,00 | 280,00 | 273,03 | 276,80 | 271,67 | 4.061.202 |
| 14 dic 2023 | 255,40 | 273,20 | 255,40 | 272,60 | 267,55 | 1.249.633 |
| 13 dic 2023 | 258,40 | 258,40 | 248,20 | 251,80 | 247,13 | 502.185 |
| 12 dic 2023 | 237,00 | 251,60 | 237,00 | 247,00 | 242,42 | 765.654 |
| 11 dic 2023 | 251,20 | 251,20 | 241,80 | 248,40 | 243,80 | 586.839 |
| 08 dic 2023 | 252,80 | 252,80 | 241,00 | 242,40 | 237,91 | 1.125.555 |
| 07 dic 2023 | 244,00 | 252,40 | 240,40 | 241,60 | 237,12 | 426.055 |
| 06 dic 2023 | 240,40 | 246,00 | 240,00 | 241,20 | 236,73 | 564.059 |
| 05 dic 2023 | 236,40 | 243,00 | 234,20 | 240,00 | 235,55 | 404.727 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.