Italia markets open in 6 hours 57 minutes

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

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.201,00-55,00 (-2,44%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20232.245,002.250,002.180,002.201,002.201,00195.641
02 feb 20232.156,002.261,002.147,002.256,002.256,00683.083
01 feb 20232.136,002.163,002.107,002.144,002.144,00193.482
31 gen 20232.111,002.131,002.089,002.118,002.118,00233.140
30 gen 20232.186,002.201,002.097,002.120,002.120,00749.196
27 gen 20232.162,002.207,002.145,002.198,002.198,00338.457
26 gen 20232.194,002.194,002.151,002.155,002.155,00154.644
25 gen 20232.151,002.167,002.142,002.154,002.154,00325.816
24 gen 20232.120,002.164,002.120,002.149,002.149,00157.253
23 gen 20232.096,002.130,002.095,002.125,002.125,00502.540
20 gen 20232.084,002.112,002.074,002.096,002.096,00179.574
19 gen 20232.128,002.151,002.086,002.086,002.086,00289.466
18 gen 20232.145,002.181,002.113,002.167,002.167,00160.310
17 gen 20232.190,002.213,002.155,002.157,002.157,00379.469
16 gen 20232.188,002.226,002.161,502.206,002.206,00293.424
13 gen 20232.139,002.173,002.092,772.170,002.170,001.090.729
12 gen 20232.070,002.142,002.027,332.135,002.135,00932.144
11 gen 20232.018,002.036,001.970,012.036,002.036,00446.144
10 gen 20231.990,002.032,001.990,001.998,001.998,00299.366
09 gen 20232.070,002.071,732.023,002.030,002.030,00466.865
06 gen 20232.074,002.076,522.028,002.061,002.061,00358.577
05 gen 20232.031,002.068,002.003,002.045,002.045,00224.044
04 gen 20231.940,002.030,001.940,002.030,002.030,00412.781
03 gen 20231.900,501.991,751.900,501.963,501.963,50326.389
30 dic 20221.950,001.950,001.907,001.907,501.907,50105.995
29 dic 20221.959,501.968,001.926,501.943,001.943,00271.355
28 dic 20221.947,001.971,501.932,001.970,501.970,50175.495
23 dic 20221.946,501.947,001.915,001.931,501.931,5060.941
22 dic 20221.955,501.955,501.920,001.925,501.925,50206.445
21 dic 20221.856,001.928,501.856,001.928,501.928,50406.187
20 dic 20221.842,501.877,501.832,001.868,001.868,00335.635
19 dic 20221.904,001.904,001.851,001.861,001.861,00161.579
16 dic 20221.990,001.990,001.852,001.886,501.886,50489.521
15 dic 20221.931,501.964,001.879,231.951,001.951,00271.827
14 dic 20221.981,001.981,001.902,501.916,501.916,50581.552
13 dic 20221.880,001.984,001.870,501.943,501.943,50888.827
12 dic 20221.922,001.947,981.903,001.903,501.903,50418.698
09 dic 20221.910,001.960,501.910,001.951,001.951,00142.247
08 dic 20221.943,501.949,061.907,001.933,001.933,00200.726
07 dic 20221.921,001.949,001.897,501.939,501.939,50208.121
06 dic 20221.965,001.979,001.937,001.937,001.937,00222.513
05 dic 20221.983,002.002,001.958,401.967,001.967,00351.515
02 dic 20221.958,001.974,501.926,501.944,001.944,00292.908
01 dic 20221.956,501.976,601.915,001.958,001.958,00318.738
01 dic 202295 Dividendo
30 nov 20222.025,002.040,001.991,002.006,001.911,00401.069
29 nov 20221.996,002.031,391.983,001.994,001.899,57199.759
28 nov 20222.029,002.045,001.986,071.996,001.901,47257.012
25 nov 20222.086,002.086,001.969,912.026,001.930,05261.959
24 nov 20222.025,002.066,001.995,502.039,001.942,44217.529
23 nov 20222.002,002.018,001.964,002.013,001.917,67151.034
22 nov 20221.989,001.999,501.960,501.985,001.890,99156.877
21 nov 20222.015,002.015,001.943,451.982,501.888,61192.250
18 nov 20221.994,002.012,001.965,281.978,001.884,33401.465
17 nov 20221.989,502.023,001.963,811.985,001.890,99247.603
16 nov 20222.038,002.053,001.960,501.988,501.894,33203.086
15 nov 20222.075,002.083,522.034,002.043,001.946,25314.036
14 nov 20222.111,002.111,002.046,002.072,001.973,87251.288
11 nov 20222.092,002.113,002.060,482.093,001.993,88336.147
10 nov 20221.980,002.081,001.952,232.077,001.978,64417.392
09 nov 20221.933,501.973,501.920,501.970,001.876,70272.520
08 nov 20221.925,501.941,001.879,501.937,001.845,27330.327
07 nov 20221.971,001.978,001.902,001.961,001.868,13515.001
04 nov 20221.903,501.939,501.889,001.930,001.838,60487.527
03 nov 20221.930,001.930,001.865,001.892,001.802,40415.412
02 nov 20221.850,001.905,001.850,001.899,001.809,07430.476
01 nov 20221.911,501.911,501.872,501.894,501.804,78805.174
31 ott 20221.880,001.885,001.855,001.855,001.767,15309.052
28 ott 20221.865,501.890,501.843,501.873,001.784,30258.469
27 ott 20221.921,501.921,501.864,501.896,001.806,21478.568
26 ott 20221.858,001.919,501.858,001.884,501.795,25439.458
25 ott 20221.802,001.869,001.776,001.869,001.780,49282.548
24 ott 20221.750,001.816,501.750,001.800,501.715,23421.746
21 ott 20221.760,001.797,501.728,001.760,501.677,13227.496
20 ott 20221.745,001.826,001.740,001.798,501.713,33448.483
19 ott 20221.782,001.824,001.748,501.775,001.690,94362.830
18 ott 20221.820,001.859,501.762,501.786,001.701,42483.453
17 ott 20221.770,001.862,501.760,261.826,001.739,52294.068
14 ott 20221.763,001.817,001.740,001.770,001.686,18500.573
13 ott 20221.639,501.771,001.611,001.727,001.645,21406.635
12 ott 20221.693,001.693,001.590,501.620,001.543,28509.409
11 ott 20221.694,501.712,501.675,501.701,001.620,44176.446
10 ott 20221.715,001.730,501.695,611.705,001.624,25189.106
07 ott 20221.750,001.763,001.713,501.713,501.632,35201.976
06 ott 20221.767,001.808,501.755,001.772,501.688,56214.758
05 ott 20221.818,501.849,501.754,001.768,501.684,75624.413
04 ott 20221.785,501.844,501.770,501.824,501.738,10292.862
03 ott 20221.710,001.783,501.685,001.765,501.681,89429.362
30 set 20221.591,501.711,501.589,501.703,001.622,35567.764
29 set 20221.674,501.674,501.572,001.586,501.511,37433.257
28 set 20221.636,501.694,001.591,001.689,501.609,49581.122
27 set 20221.793,501.793,501.654,501.654,501.576,15620.656
26 set 20221.881,501.889,761.753,001.763,001.679,51579.720
23 set 20221.900,001.993,001.893,751.918,001.827,17262.204
22 set 20221.980,001.980,001.925,001.931,001.839,55179.194
21 set 20221.902,001.984,001.902,001.968,501.875,28848.948
20 set 20222.010,002.010,001.893,001.902,001.811,93277.458
16 set 20222.002,002.038,001.985,501.993,001.898,621.134.208
15 set 20221.933,002.019,001.933,002.012,001.916,72277.158
14 set 20221.991,502.022,001.936,001.936,001.844,32384.546
*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...