Italia markets closed

Barratt Developments plc (BTDPY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,41+0,18 (+1,65%)
Alla chiusura: 02:36PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202411,3311,4711,3011,4111,415.100
25 apr 202411,1711,3511,1711,2311,238.900
24 apr 202411,2711,2711,2111,2211,222.400
23 apr 202411,3611,4911,3111,4911,492.500
22 apr 202411,1011,2511,0611,0811,0810.600
19 apr 202410,8611,1710,8611,0111,012.900
18 apr 202411,1111,2010,9811,2011,205.800
17 apr 202411,0911,2710,9911,2711,2755.200
16 apr 202411,1411,3011,0211,0311,035.700
15 apr 202411,5111,5111,3211,3811,382.400
12 apr 202411,4711,4711,3411,3411,34800
11 apr 202411,3411,5211,2611,2611,265.200
11 apr 20240.113 Dividendo
10 apr 202411,4911,5611,3111,3111,203.300
09 apr 202411,7911,8711,6911,7211,603.800
08 apr 202411,8911,9511,8111,9411,828.500
05 apr 202411,6911,7711,6911,7311,614.900
04 apr 202411,8512,0811,8512,0811,965.700
03 apr 202411,7411,8111,7311,8111,691.800
02 apr 202411,6711,8811,6211,8811,7693.900
01 apr 202412,0512,2311,9212,2312,1112.900
28 mar 202412,0312,2712,0112,2012,07171.200
27 mar 202411,9312,1511,9312,1412,0224.500
26 mar 202412,0412,0411,9011,9911,872.300
25 mar 202411,8511,8811,8211,8411,726.300
22 mar 202411,9812,0111,9412,0111,898.900
21 mar 202412,0212,1912,0212,1912,074.900
20 mar 202411,8312,0411,8312,0411,921.300
19 mar 202411,7311,8511,6611,8511,733.900
18 mar 202412,0212,0211,9511,9611,841.900
15 mar 202412,0612,1011,9912,0011,884.100
14 mar 202412,2012,2412,0812,0811,966.800
13 mar 202412,0612,1212,0512,0511,931.200
12 mar 202412,0412,2212,0412,0811,962.700
11 mar 202412,2512,3212,1612,1612,046.500
08 mar 202412,0912,2312,0212,2312,109.000
07 mar 202412,1112,2512,1012,1512,037.400
06 mar 202412,0912,1011,9712,0011,888.500
05 mar 202411,9911,9911,8611,8611,743.700
04 mar 202412,0212,1412,0112,1412,013.200
01 mar 202411,9512,1911,9512,1912,0712.000
29 feb 202411,7311,8011,7211,7311,6167.400
28 feb 202411,7011,7811,6911,6911,572.200
27 feb 202411,9111,9511,8911,9511,833.600
26 feb 202412,1112,1412,0112,1412,022.100
23 feb 202412,0912,0912,0612,0911,973.100
22 feb 202412,0312,0612,0312,0611,941.700
21 feb 202412,0812,0812,0012,0311,914.900
20 feb 202412,0512,1912,0412,1111,993.000
16 feb 202411,9212,0211,9012,0111,8946.700
15 feb 202411,9812,0011,8611,9411,82100.500
14 feb 202411,9711,9711,8411,8411,724.900
13 feb 202411,7811,9311,6111,6311,514.500
12 feb 202412,2512,3212,1812,3212,198.200
09 feb 202412,1412,3112,1412,2612,142.100
08 feb 202412,1412,3512,1412,2712,142.000
07 feb 202412,3712,6812,3712,6312,503.500
06 feb 202413,2813,3113,2413,2913,155.200
05 feb 202413,0513,0513,0413,0412,914.300
02 feb 202413,3313,3913,3113,3813,254.000
01 feb 202413,5813,6613,5113,6413,504.800
31 gen 202413,6213,7813,5613,5613,4216.500
30 gen 202413,6113,6113,5313,5913,451.000
29 gen 202413,6213,8613,6213,7713,643.200
26 gen 202413,6813,8813,6813,7113,5711.800
25 gen 202413,5513,5813,5413,5613,423.300
24 gen 202413,6413,6613,5613,6313,494.800
23 gen 202413,7913,7913,5113,5713,442.500
22 gen 202413,6413,7013,6013,6413,5010.500
19 gen 202413,2713,3913,2713,3913,261.400
18 gen 202413,2713,2913,2013,2013,077.200
17 gen 202413,1613,1613,0513,1112,9830.200
16 gen 202413,7313,7313,4813,5013,378.800
12 gen 202413,9113,9113,8113,8113,681.700
11 gen 202413,6513,6913,6413,6413,501.500
10 gen 202414,1414,2014,0714,0713,934.200
09 gen 202413,8413,9213,8213,8513,712.200
08 gen 202414,0014,2014,0014,1313,997.100
05 gen 202413,8813,9913,8113,8113,6719.100
04 gen 202413,9013,9513,8813,9113,772.100
03 gen 202413,8513,8713,7713,8613,724.300
02 gen 202414,0414,1413,9013,9013,763.800
29 dic 202314,3914,3914,3414,3814,242.500
28 dic 202314,2014,3414,1914,1914,054.200
27 dic 202314,4414,5514,3914,4314,297.000
26 dic 202314,4114,4614,2614,4214,282.300
22 dic 202314,4714,4714,2114,2114,072.100
21 dic 202314,2314,2414,1714,2214,082.700
20 dic 202314,2714,3314,2214,2214,074.600
19 dic 202314,1514,2414,0914,1313,993.500
18 dic 202314,3914,3913,8814,0013,867.000
15 dic 202314,3514,4614,2414,2414,109.300
14 dic 202314,2914,3714,2414,3714,225.600
13 dic 202313,5713,7613,5013,7213,586.500
12 dic 202313,6213,7313,5813,7313,593.400
11 dic 202313,6513,7513,5613,5613,425.800
08 dic 202313,6313,6313,4713,6213,483.100
07 dic 202313,4913,6613,4913,6013,466.100
06 dic 202313,3613,4813,3213,4813,354.300
05 dic 202313,2813,3013,1113,3013,176.600
*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...