Italia markets close in 4 hours 46 minutes

BSF Enterprise Plc (BSFA.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
6,00+0,25 (+4,35%)
In data: 11:13AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20245,706,355,556,006,001.667.693
27 mar 20246,256,035,685,755,75892.443
26 mar 20246,256,425,786,256,251.205.879
25 mar 20246,756,906,146,246,24875.008
22 mar 20246,756,906,536,756,7570.293
21 mar 20247,257,076,356,756,751.609.951
20 mar 20248,007,767,107,257,251.458.431
19 mar 20248,008,187,608,008,00676
18 mar 20248,008,357,768,008,00377.884
15 mar 20248,008,357,768,008,001.904
14 mar 20248,008,357,708,008,0068.865
13 mar 20247,758,357,748,008,00136.658
12 mar 20248,508,457,817,757,75428.230
11 mar 20248,508,578,058,508,50103.957
08 mar 20248,258,888,058,508,50755.556
07 mar 20248,258,447,758,258,25960.228
06 mar 20247,258,007,357,757,75842.735
05 mar 20248,508,707,507,757,751.233.435
04 mar 20248,508,758,158,308,30123.561
01 mar 20248,008,877,908,508,501.215.469
29 feb 20248,508,907,688,008,002.708.939
28 feb 20248,758,708,078,508,501.207.822
27 feb 20248,758,948,528,758,7524.540
26 feb 20248,759,008,508,758,75708.641
23 feb 20249,259,408,618,758,751.524.858
22 feb 20249,5010,009,119,259,25871.778
21 feb 20249,259,489,109,259,25241.913
20 feb 20249,509,859,059,259,25572.558
19 feb 20249,759,959,059,509,501.039.958
16 feb 202410,0010,319,529,759,75264.669
15 feb 202410,5010,749,7410,0010,00881.491
14 feb 20249,7511,009,5210,5010,502.386.162
13 feb 20249,759,859,779,759,7525.252
12 feb 20249,759,989,509,759,7557.954
09 feb 20249,7510,509,509,759,75595.916
08 feb 202410,5011,009,699,759,751.783.145
07 feb 20249,2510,889,1810,5010,501.682.581
06 feb 20249,259,509,029,259,25837.873
05 feb 20249,509,809,029,259,25374.217
02 feb 20249,759,809,259,509,5086.740
01 feb 202410,0010,149,509,759,75546.509
31 gen 202411,5011,459,1510,0010,005.778.999
30 gen 202410,7512,4510,5511,7511,751.475.047
29 gen 202411,5011,2010,5210,7510,75252.642
26 gen 202410,7511,4810,1311,5011,50786.329
25 gen 202410,5011,0010,0010,7510,75389.878
24 gen 20249,7510,959,0010,6310,631.840.637
23 gen 20249,7510,009,509,759,75247.931
22 gen 202410,0010,359,519,759,75465.851
19 gen 202410,0010,359,5510,0010,0027.401
18 gen 202410,5010,359,7810,0010,0096.586
17 gen 202410,5010,3510,0010,5010,50375.346
16 gen 202410,5010,5710,0310,5010,50262.511
15 gen 202410,4810,8810,0210,5010,50698.274
12 gen 202410,2510,459,5210,0010,00770.418
11 gen 202410,5011,0010,0510,2510,25368.093
10 gen 202410,2510,9810,0010,5010,50598.535
09 gen 202410,2510,3410,2210,2510,25302.364
08 gen 202410,2510,4810,2210,2510,25140.729
05 gen 202411,5011,5910,1510,2510,253.030.200
04 gen 202411,2511,9510,7311,5011,50160.391
03 gen 202411,5011,6710,5711,2511,25748.310
02 gen 202410,2511,959,6511,5011,50719.669
29 dic 202310,5010,859,5710,2510,25188.264
28 dic 202310,0011,009,5610,5010,50353.273
27 dic 202310,0010,389,5610,0010,0034.748
22 dic 202310,0010,389,5610,0010,007.589
21 dic 202310,5010,959,5610,0010,00156.196
20 dic 20239,7510,999,5110,5010,501.016.330
19 dic 20239,759,809,519,759,7520.700
18 dic 202310,009,809,529,759,75138.333
15 dic 202310,009,909,6210,0010,00117.426
14 dic 20239,759,929,5510,0010,00348.800
13 dic 202310,2510,009,529,759,75447.026
12 dic 202310,5010,4810,0010,2510,2561.993
11 dic 202310,5010,4810,0010,5010,5063.157
08 dic 202311,0011,4910,0010,5010,50712.639
07 dic 202311,0011,4510,5711,0011,00228.171
06 dic 202311,0010,9210,5011,0011,00205.077
05 dic 202311,0011,1810,5011,0011,0045.432
04 dic 202311,0011,3510,5511,0011,00280.695
01 dic 202312,0012,3010,5211,0011,00990.935
30 nov 202310,5012,3910,5512,0012,001.721.696
29 nov 202310,0011,279,6210,5010,501.053.385
28 nov 20238,7510,448,6010,0010,003.348.220
27 nov 20239,008,988,568,758,75133.907
24 nov 20239,259,928,559,009,001.906.123
23 nov 20239,259,508,579,009,00395.693
22 nov 20239,509,549,019,259,25239.513
21 nov 20239,509,689,189,509,50160.309
20 nov 20239,509,689,139,509,50220.935
17 nov 20239,509,709,139,509,50266.688
16 nov 202310,0410,049,009,509,50568.051
15 nov 202310,0010,139,5010,0010,00614.252
14 nov 20238,7510,358,7610,0010,001.357.240
13 nov 20239,009,478,688,758,75420.554
10 nov 20238,009,487,629,109,101.683.505
09 nov 20238,008,457,858,008,00146.956
08 nov 20238,008,457,858,008,00182.710
07 nov 20238,008,357,808,258,25269.447
*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...