Bay Capital Plc (BAY.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 01:02PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 27 jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 25 jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 24 jun 2024 | 6.50 | 6.28 | 6.25 | 6.25 | 6.25 | 57,851 |
| 21 jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 20 jun 2024 | 6.38 | 6.45 | 6.45 | 6.50 | 6.50 | 15,356 |
| 19 jun 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 18 jun 2024 | 6.38 | 6.45 | 6.45 | 6.38 | 6.38 | 1,500 |
| 17 jun 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 14 jun 2024 | 6.38 | 6.45 | 6.45 | 6.38 | 6.38 | 10,000 |
| 13 jun 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 12 jun 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 11 jun 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 10 jun 2024 | 7.00 | 6.88 | 6.25 | 6.38 | 6.38 | 212,181 |
| 07 jun 2024 | 7.00 | 7.25 | 6.75 | 7.00 | 7.00 | 281 |
| 06 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 05 jun 2024 | 7.00 | 6.75 | 6.75 | 7.00 | 7.00 | 168 |
| 04 jun 2024 | 7.00 | 6.75 | 6.75 | 7.00 | 7.00 | 168 |
| 03 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 31 may 2024 | 7.00 | 6.90 | 6.90 | 7.00 | 7.00 | 50,000 |
| 30 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 21 may 2024 | 7.00 | 6.90 | 6.90 | 7.00 | 7.00 | 20 |
| 20 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 may 2024 | 7.00 | 6.90 | 6.90 | 7.00 | 7.00 | 275 |
| 10 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 may 2024 | 7.00 | 6.90 | 6.90 | 7.00 | 7.00 | 2,173 |
| 08 may 2024 | 7.00 | 6.75 | 6.75 | 7.00 | 7.00 | 68 |
| 07 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 03 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 may 2024 | 7.00 | 6.90 | 6.90 | 7.00 | 7.00 | 2,725 |
| 01 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 abr 2024 | 7.00 | 6.91 | 6.91 | 7.00 | 7.00 | 28,756 |
| 26 abr 2024 | 7.00 | 6.94 | 6.94 | 7.00 | 7.00 | 54,500 |
| 25 abr 2024 | 7.00 | 6.93 | 6.93 | 7.00 | 7.00 | 10,000 |
| 24 abr 2024 | 7.00 | 7.40 | 6.75 | 7.00 | 7.00 | 50,960 |
| 23 abr 2024 | 7.00 | 7.25 | 6.75 | 7.00 | 7.00 | 40,273 |
| 22 abr 2024 | 6.88 | 7.25 | 6.76 | 7.00 | 7.00 | 118,205 |
| 19 abr 2024 | 6.38 | 7.25 | 6.25 | 6.88 | 6.88 | 224,227 |
| 18 abr 2024 | 5.75 | 6.74 | 5.82 | 6.25 | 6.25 | 390,474 |
| 17 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 abr 2024 | 6.75 | 6.50 | 5.75 | 5.75 | 5.75 | 119,913 |
| 15 abr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 12 abr 2024 | 6.63 | 7.00 | 6.90 | 6.75 | 6.75 | 10,014 |
| 11 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 10 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 09 abr 2024 | 6.75 | 7.00 | 7.00 | 6.63 | 6.63 | 80 |
| 08 abr 2024 | 6.75 | 7.40 | 7.25 | 7.40 | 7.40 | 309 |
| 05 abr 2024 | 6.75 | 7.10 | 6.26 | 6.75 | 6.75 | 2,935 |
| 04 abr 2024 | 6.75 | 6.85 | 6.85 | 6.85 | 6.85 | 149 |
| 03 abr 2024 | 6.63 | 6.25 | 6.25 | 6.25 | 6.25 | 5,500 |
| 02 abr 2024 | 7.25 | 7.00 | 6.00 | 6.00 | 6.00 | 217,772 |
| 28 mar 2024 | 8.25 | 8.00 | 7.00 | 7.25 | 7.25 | 265,427 |
| 27 mar 2024 | 9.00 | 7.25 | 7.25 | 8.25 | 8.25 | 250,000 |
| 26 mar 2024 | 9.25 | 9.00 | 9.00 | 9.00 | 9.00 | 80,000 |
| 25 mar 2024 | 10.25 | 9.47 | 9.00 | 9.25 | 9.25 | 102,349 |
| 22 mar 2024 | 11.25 | 11.00 | 10.00 | 10.25 | 10.25 | 117,310 |
| 21 mar 2024 | 12.00 | 11.13 | 11.13 | 11.25 | 11.25 | 61,000 |
| 20 mar 2024 | 12.25 | 12.03 | 12.03 | 12.00 | 12.00 | 10,000 |
| 19 mar 2024 | 12.75 | 12.50 | 12.50 | 12.25 | 12.25 | 40,007 |
| 18 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 15 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 14 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 13 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 12 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 11 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 08 mar 2024 | 12.75 | 12.70 | 12.70 | 12.75 | 12.75 | 10,000 |
| 07 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 06 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 14,530 |
| 05 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 04 mar 2024 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | 6,026 |
| 01 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 29 feb 2024 | 12.75 | 13.30 | 12.53 | 12.75 | 12.75 | 5,233 |
| 28 feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 27 feb 2024 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | 4,120 |
| 26 feb 2024 | 13.00 | 12.05 | 12.05 | 12.75 | 12.75 | 100,000 |
| 23 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 19 feb 2024 | 13.50 | 13.40 | 13.10 | 13.00 | 13.00 | 100,512 |
| 16 feb 2024 | 13.50 | 13.85 | 13.85 | 13.50 | 13.50 | 7,133 |
| 15 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 feb 2024 | 13.75 | 14.50 | 13.00 | 13.50 | 13.50 | 37,162 |
| 13 feb 2024 | 13.75 | 13.95 | 13.02 | 13.75 | 13.75 | 1,391 |
| 12 feb 2024 | 14.25 | 14.50 | 13.09 | 13.75 | 13.75 | 79,962 |
| 09 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 08 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 07 feb 2024 | 14.25 | 15.60 | 15.60 | 14.25 | 14.25 | 49 |
| 06 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,221 |
| *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.