4basebio PLC (4BB.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:05PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,720.00 | 1,780.00 | 1,705.00 | 1,755.00 | 1,755.00 | 10,941 |
| 13 jun 2024 | 1,680.00 | 1,750.00 | 1,650.00 | 1,730.00 | 1,730.00 | 16,217 |
| 12 jun 2024 | 1,595.00 | 1,700.00 | 1,580.00 | 1,650.00 | 1,650.00 | 4,938 |
| 11 jun 2024 | 1,575.00 | 1,620.00 | 1,552.00 | 1,595.00 | 1,595.00 | 868 |
| 10 jun 2024 | 1,535.00 | 1,620.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,761 |
| 07 jun 2024 | 1,520.00 | 1,550.00 | 1,539.00 | 1,550.00 | 1,550.00 | 3,056 |
| 06 jun 2024 | 1,435.00 | 1,540.00 | 1,450.00 | 1,520.00 | 1,520.00 | 7,024 |
| 05 jun 2024 | 1,395.00 | 1,450.00 | 1,388.00 | 1,425.00 | 1,425.00 | 5,296 |
| 04 jun 2024 | 1,400.00 | 1,414.95 | 1,414.95 | 1,400.00 | 1,400.00 | 1,412 |
| 03 jun 2024 | 1,400.00 | 1,418.00 | 1,388.00 | 1,400.00 | 1,400.00 | 813 |
| 31 may 2024 | 1,405.00 | 1,420.00 | 1,384.00 | 1,400.00 | 1,400.00 | 2,627 |
| 30 may 2024 | 1,405.00 | 1,418.00 | 1,393.00 | 1,405.00 | 1,405.00 | 1,635 |
| 29 may 2024 | 1,405.00 | 1,430.00 | 1,385.00 | 1,405.00 | 1,405.00 | 5,369 |
| 28 may 2024 | 1,405.00 | 1,429.00 | 1,382.00 | 1,405.00 | 1,405.00 | 2,808 |
| 24 may 2024 | 1,405.00 | 1,430.00 | 1,388.00 | 1,405.00 | 1,405.00 | 294 |
| 23 may 2024 | 1,405.00 | 1,388.00 | 1,388.00 | 1,405.00 | 1,405.00 | 12 |
| 22 may 2024 | 1,405.00 | 1,450.00 | 1,388.00 | 1,405.00 | 1,405.00 | 599 |
| 21 may 2024 | 1,405.00 | 1,430.00 | 1,382.00 | 1,405.00 | 1,405.00 | 912 |
| 20 may 2024 | 1,410.00 | 1,430.00 | 1,380.00 | 1,405.00 | 1,405.00 | 3,099 |
| 17 may 2024 | 1,435.00 | 1,470.00 | 1,414.00 | 1,410.00 | 1,410.00 | 6,199 |
| 16 may 2024 | 1,440.00 | 1,470.00 | 1,400.00 | 1,435.00 | 1,435.00 | 2,296 |
| 15 may 2024 | 1,410.00 | 1,465.00 | 1,380.00 | 1,410.00 | 1,410.00 | 4,211 |
| 14 may 2024 | 1,220.00 | 1,420.00 | 1,250.00 | 1,415.00 | 1,415.00 | 20,014 |
| 13 may 2024 | 1,160.00 | 1,240.00 | 1,135.00 | 1,220.00 | 1,220.00 | 6,079 |
| 10 may 2024 | 1,145.00 | 1,188.00 | 1,158.50 | 1,160.00 | 1,160.00 | 2,186 |
| 09 may 2024 | 1,125.00 | 1,170.00 | 1,090.00 | 1,145.00 | 1,145.00 | 2,394 |
| 08 may 2024 | 1,080.00 | 1,126.60 | 1,061.00 | 1,090.00 | 1,090.00 | 2,456 |
| 07 may 2024 | 1,080.00 | 1,099.00 | 1,061.00 | 1,080.00 | 1,080.00 | 1,170 |
| 03 may 2024 | 1,080.00 | 1,096.00 | 1,061.00 | 1,080.00 | 1,080.00 | 739 |
| 02 may 2024 | 1,075.00 | 1,096.00 | 1,055.00 | 1,080.00 | 1,080.00 | 977 |
| 01 may 2024 | 1,070.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 96 |
| 30 abr 2024 | 1,070.00 | 1,100.00 | 1,020.00 | 1,070.00 | 1,070.00 | 140 |
| 29 abr 2024 | 1,070.00 | 1,100.00 | 1,062.00 | 1,070.00 | 1,070.00 | 1,636 |
| 26 abr 2024 | 1,070.00 | 1,099.00 | 1,073.00 | 1,070.00 | 1,070.00 | 2,239 |
| 25 abr 2024 | 1,070.00 | 1,120.00 | 1,050.00 | 1,120.00 | 1,120.00 | 849 |
| 24 abr 2024 | 1,045.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 3,229 |
| 23 abr 2024 | 1,045.00 | 1,069.00 | 1,068.00 | 1,045.00 | 1,045.00 | 96 |
| 22 abr 2024 | 1,035.00 | 1,069.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,418 |
| 19 abr 2024 | 1,035.00 | 1,069.00 | 1,026.00 | 1,035.00 | 1,035.00 | 96 |
| 18 abr 2024 | 1,035.00 | 1,070.00 | 1,048.00 | 1,035.00 | 1,035.00 | 2,421 |
| 17 abr 2024 | 1,035.00 | 1,070.00 | 1,024.00 | 1,035.00 | 1,035.00 | 564 |
| 16 abr 2024 | 1,035.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,373 |
| 15 abr 2024 | 995.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 6,867 |
| 12 abr 2024 | 950.00 | 1,020.00 | 940.00 | 1,020.00 | 1,020.00 | 3,323 |
| 11 abr 2024 | 950.00 | 969.00 | 969.00 | 950.00 | 950.00 | 1 |
| 10 abr 2024 | 950.00 | 970.00 | 945.25 | 950.00 | 950.00 | 4,016 |
| 09 abr 2024 | 930.00 | 964.00 | 926.00 | 930.00 | 930.00 | 5,127 |
| 08 abr 2024 | 930.00 | 959.00 | 959.00 | 930.00 | 930.00 | 28 |
| 05 abr 2024 | 930.00 | 949.90 | 901.00 | 930.00 | 930.00 | 829 |
| 04 abr 2024 | 945.00 | 910.00 | 910.00 | 930.00 | 930.00 | 1,674 |
| 03 abr 2024 | 945.00 | 954.00 | 934.50 | 945.00 | 945.00 | 67 |
| 02 abr 2024 | 945.00 | 934.50 | 932.00 | 945.00 | 945.00 | 332 |
| 28 mar 2024 | 950.00 | 960.00 | 931.00 | 960.00 | 960.00 | 6,794 |
| 27 mar 2024 | 950.00 | 959.00 | 955.00 | 950.00 | 950.00 | 1,891 |
| 26 mar 2024 | 960.00 | 961.00 | 955.00 | 950.00 | 950.00 | 835 |
| 25 mar 2024 | 975.00 | 980.00 | 956.00 | 960.00 | 960.00 | 4,419 |
| 22 mar 2024 | 975.00 | 1,020.00 | 950.00 | 975.00 | 975.00 | 2,922 |
| 21 mar 2024 | 985.00 | 994.00 | 966.00 | 975.00 | 975.00 | 3,894 |
| 20 mar 2024 | 975.00 | 995.00 | 964.45 | 975.00 | 975.00 | 2,086 |
| 19 mar 2024 | 975.00 | 998.00 | 951.00 | 975.00 | 975.00 | 2,383 |
| 18 mar 2024 | 975.00 | 1,000.00 | 964.45 | 975.00 | 975.00 | 970 |
| 15 mar 2024 | 975.00 | 1,020.00 | 964.45 | 975.00 | 975.00 | 397 |
| 14 mar 2024 | 970.00 | 1,000.00 | 964.45 | 1,000.00 | 1,000.00 | 1,423 |
| 13 mar 2024 | 965.00 | 988.00 | 964.45 | 970.00 | 970.00 | 3,217 |
| 12 mar 2024 | 945.00 | 970.00 | 950.00 | 965.00 | 965.00 | 7,062 |
| 11 mar 2024 | 885.00 | 965.00 | 871.00 | 945.00 | 945.00 | 11,393 |
| 08 mar 2024 | 870.00 | 900.00 | 855.00 | 885.00 | 885.00 | 812 |
| 07 mar 2024 | 870.00 | 860.00 | 850.00 | 850.00 | 850.00 | 3,092 |
| 06 mar 2024 | 855.00 | 852.00 | 832.50 | 870.00 | 870.00 | 1,133 |
| 05 mar 2024 | 855.00 | 874.25 | 855.00 | 855.00 | 855.00 | 1,038 |
| 04 mar 2024 | 855.00 | 890.00 | 821.00 | 890.00 | 890.00 | 2,966 |
| 01 mar 2024 | 842.50 | 890.00 | 820.00 | 890.00 | 890.00 | 11,269 |
| 29 feb 2024 | 790.00 | 830.00 | 780.00 | 815.00 | 815.00 | 7,342 |
| 28 feb 2024 | 785.00 | 800.00 | 786.00 | 790.00 | 790.00 | 2,056 |
| 27 feb 2024 | 740.00 | 810.00 | 759.00 | 800.00 | 800.00 | 11,763 |
| 26 feb 2024 | 740.00 | 768.00 | 722.00 | 740.00 | 740.00 | 2,713 |
| 23 feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 22 feb 2024 | 730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2,000 |
| 21 feb 2024 | 730.00 | 758.00 | 725.00 | 725.00 | 725.00 | 3,029 |
| 20 feb 2024 | 725.00 | 750.00 | 725.00 | 725.00 | 725.00 | 333 |
| 19 feb 2024 | 725.00 | 750.00 | 720.00 | 725.00 | 725.00 | 2,209 |
| 16 feb 2024 | 725.00 | 740.00 | 726.00 | 725.00 | 725.00 | 4,186 |
| 15 feb 2024 | 725.00 | 749.00 | 704.00 | 725.00 | 725.00 | 1,502 |
| 14 feb 2024 | 725.00 | 733.00 | 733.00 | 725.00 | 725.00 | 500 |
| 13 feb 2024 | 725.00 | 749.00 | 700.00 | 725.00 | 725.00 | 2,450 |
| 12 feb 2024 | 725.00 | 739.99 | 711.00 | 725.00 | 725.00 | 4,772 |
| 09 feb 2024 | 725.00 | 720.00 | 720.00 | 725.00 | 725.00 | 400 |
| 08 feb 2024 | 725.00 | 747.50 | 708.00 | 720.00 | 720.00 | 3,655 |
| 07 feb 2024 | 725.00 | 750.00 | 705.00 | 725.00 | 725.00 | 5,151 |
| 06 feb 2024 | 725.00 | 750.00 | 700.00 | 750.00 | 750.00 | 1,417 |
| 05 feb 2024 | 695.00 | 748.00 | 725.00 | 725.00 | 725.00 | 7,736 |
| 02 feb 2024 | 670.00 | 720.00 | 660.00 | 695.00 | 695.00 | 2,804 |
| 01 feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 31 ene 2024 | 660.00 | 690.00 | 670.00 | 670.00 | 670.00 | 15,200 |
| 30 ene 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 29 ene 2024 | 660.00 | 690.00 | 645.00 | 660.00 | 660.00 | 376 |
| 26 ene 2024 | 652.50 | 675.00 | 669.00 | 660.00 | 660.00 | 1,992 |
| 25 ene 2024 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - |
| 24 ene 2024 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - |
| 23 ene 2024 | 642.50 | 655.00 | 643.00 | 657.50 | 657.50 | 2,842 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.