Italia Markets closed

Bellway p.l.c. (BWY.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.772,50+4,00 (+0,23%)
Alla chiusura: 05:07PM BST
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 20221.767,001.808,501.755,001.772,501.772,50211.339
05 ott 20221.818,501.849,501.754,001.768,501.768,50624.413
04 ott 20221.785,501.844,501.770,501.824,501.824,50292.862
03 ott 20221.710,001.783,501.685,001.765,501.765,50429.362
30 set 20221.591,501.711,501.589,501.703,001.703,00567.764
29 set 20221.674,501.674,501.572,001.586,501.586,50433.257
28 set 20221.636,501.694,001.591,001.689,501.689,50581.122
27 set 20221.793,501.793,501.654,501.654,501.654,50620.656
26 set 20221.881,501.889,761.753,001.763,001.763,00579.720
23 set 20221.900,001.993,001.893,751.918,001.918,00262.204
22 set 20221.980,001.980,001.925,001.931,001.931,00179.194
21 set 20221.902,001.984,001.902,001.968,501.968,50848.948
20 set 20222.010,002.010,001.893,001.902,001.902,00277.458
16 set 20222.002,002.038,001.985,501.993,001.993,001.134.208
15 set 20221.933,002.019,001.933,002.012,002.012,00277.158
14 set 20221.991,502.022,001.936,001.936,001.936,00384.546
13 set 20222.131,002.131,001.994,001.998,001.998,00340.715
12 set 20222.061,002.108,002.058,002.097,002.097,00149.963
09 set 20222.050,002.070,002.024,002.055,002.055,00210.222
08 set 20222.026,002.056,001.998,252.023,002.023,00176.141
07 set 20222.025,002.082,002.017,002.019,002.019,00206.990
06 set 20221.968,502.079,001.958,012.042,002.042,00297.363
05 set 20221.950,001.988,001.928,001.959,001.959,00205.799
02 set 20221.939,001.980,501.865,001.965,501.965,50508.580
01 set 20222.035,002.041,001.956,501.982,501.982,50195.528
31 ago 20222.060,002.097,002.033,002.043,002.043,00274.413
30 ago 20222.061,002.137,002.061,002.085,002.085,00179.440
26 ago 20222.134,002.134,002.071,002.091,002.091,00125.613
25 ago 20222.112,002.132,002.054,002.077,002.077,00129.949
24 ago 20222.131,002.144,002.083,002.102,002.102,00113.460
23 ago 20222.152,002.182,002.134,002.145,002.145,00147.127
22 ago 20222.226,002.228,002.159,002.168,002.168,00207.812
19 ago 20222.257,002.257,002.222,002.222,002.222,00165.125
18 ago 20222.236,002.280,002.224,002.266,002.266,00113.632
17 ago 20222.306,002.308,002.219,612.234,002.234,00201.539
16 ago 20222.339,002.342,002.294,002.298,002.298,00109.891
15 ago 20222.323,002.354,002.304,002.328,002.328,00107.522
12 ago 20222.331,002.369,002.324,002.342,002.342,0099.723
11 ago 20222.400,002.432,002.336,002.336,002.336,00100.310
10 ago 20222.243,002.394,002.243,002.394,002.394,00128.151
09 ago 20222.293,002.359,502.279,002.288,002.288,00204.486
08 ago 20222.345,002.367,752.338,002.341,002.341,00174.425
05 ago 20222.387,002.409,492.329,002.336,002.336,00116.727
04 ago 20222.359,002.390,002.332,002.388,002.388,00155.747
03 ago 20222.283,002.367,002.269,002.358,002.358,00250.662
02 ago 20222.445,002.458,002.288,002.288,002.288,00177.274
01 ago 20222.455,002.471,002.427,722.464,002.464,00128.403
29 lug 20222.400,002.480,002.400,002.446,002.446,00184.298
28 lug 20222.408,002.455,002.408,002.438,002.438,00118.069
27 lug 20222.377,002.414,002.377,002.392,002.392,00152.403
26 lug 20222.445,002.445,002.377,002.399,002.399,00247.061
25 lug 20222.419,002.464,002.363,002.432,002.432,00182.497
22 lug 20222.417,002.417,002.378,002.404,002.404,00211.566
21 lug 20222.349,002.418,002.343,012.418,002.418,00142.886
20 lug 20222.320,002.378,002.320,002.349,002.349,00108.992
19 lug 20222.255,002.361,002.255,002.347,002.347,00218.080
18 lug 20222.243,002.350,002.243,002.294,002.294,00205.712
15 lug 20222.246,002.302,002.189,002.285,002.285,00340.498
14 lug 20222.172,002.212,002.152,002.195,002.195,00433.347
13 lug 20222.192,002.207,002.135,002.164,002.164,00277.873
12 lug 20222.125,002.191,002.117,002.187,002.187,00180.543
11 lug 20222.081,002.167,002.081,002.167,002.167,00223.377
08 lug 20222.105,002.161,002.102,002.141,002.141,00314.029
07 lug 20222.174,002.188,002.126,002.156,002.156,00391.935
06 lug 20222.129,002.174,002.129,002.152,002.152,00588.023
05 lug 20222.120,002.172,002.081,002.120,002.120,00462.689
04 lug 20222.207,002.207,002.147,002.160,002.160,00435.408
01 lug 20222.125,002.189,002.105,942.155,002.155,00381.375
30 giu 20222.153,002.162,002.093,002.146,002.146,00438.623
29 giu 20222.181,002.237,002.173,002.183,002.183,00133.543
28 giu 20222.200,002.256,002.180,002.243,002.243,00278.812
27 giu 20222.160,002.193,002.156,002.189,002.189,00637.960
24 giu 20222.126,002.159,002.083,002.152,002.152,00404.842
23 giu 20222.052,002.107,002.042,002.070,002.070,00198.533
22 giu 20222.050,002.110,002.028,572.080,002.080,00366.860
21 giu 20222.106,002.135,002.078,002.079,002.079,00147.941
20 giu 20222.191,002.191,002.053,242.095,002.095,00240.448
17 giu 20222.173,002.209,002.130,002.130,002.130,00672.184
16 giu 20222.303,002.306,002.159,002.182,002.182,00491.033
15 giu 20222.297,002.353,992.297,002.322,002.322,00365.624
14 giu 20222.222,002.302,002.201,002.282,002.282,00543.288
13 giu 20222.259,002.259,002.159,002.209,002.209,00216.737
10 giu 20222.303,002.338,002.267,002.267,002.267,00304.132
09 giu 20222.307,002.338,002.292,002.327,002.327,00181.621
08 giu 20222.347,002.359,002.309,002.325,002.325,00142.460
07 giu 20222.372,002.372,002.322,002.339,002.339,00101.092
06 giu 20222.340,002.405,002.340,002.351,002.351,00184.867
01 giu 20222.340,002.363,002.313,002.315,002.315,00140.732
31 mag 20222.363,002.377,002.313,002.336,002.336,00271.244
30 mag 20222.362,002.392,752.354,002.363,002.363,00102.896
27 mag 20222.368,002.386,002.331,002.349,002.349,00156.848
26 mag 20222.273,002.362,002.273,002.355,002.355,00141.401
25 mag 20222.299,002.325,002.255,002.298,002.298,00199.854
24 mag 20222.321,002.326,002.282,002.291,002.291,00403.452
23 mag 20222.293,002.341,002.293,002.318,002.318,00197.639
20 mag 20222.265,002.309,002.248,002.283,002.283,00174.179
19 mag 20222.248,002.249,142.156,002.235,002.235,00255.494
18 mag 20222.364,002.364,002.303,002.307,002.307,00420.788
17 mag 20222.297,002.335,002.283,232.318,002.318,00178.374
16 mag 20222.344,002.344,002.267,952.298,002.298,00143.345
*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...