U.S. markets open in 6 hours 10 minutes
F S&P 500
5,518.75 +1.75 (+0.03%) F Dow Jones
39,900.00 +56.00 (+0.14%) F Nasdaq
19,763.25 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,056.60 +3.80 (+0.19%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,338.80 -5.60 (-0.24%)
Bellevue Healthcare Trust plc (BBH.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 08:04AM BST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 142.80 | 142.95 | 141.40 | 141.40 | 141.40 | 66,277 |
| 24 jun 2024 | 142.80 | 144.60 | 142.79 | 144.00 | 144.00 | 2,086,586 |
| 21 jun 2024 | 141.00 | 142.80 | 139.80 | 142.80 | 142.80 | 2,944,814 |
| 20 jun 2024 | 140.80 | 141.00 | 139.00 | 140.40 | 140.40 | 2,462,783 |
| 19 jun 2024 | 140.00 | 140.60 | 139.00 | 139.20 | 139.20 | 2,182,575 |
| 18 jun 2024 | 140.20 | 141.00 | 139.60 | 140.00 | 140.00 | 1,277,185 |
| 17 jun 2024 | 141.40 | 141.73 | 140.00 | 140.00 | 140.00 | 1,335,622 |
| 14 jun 2024 | 142.40 | 142.40 | 140.40 | 140.80 | 140.80 | 860,307 |
| 13 jun 2024 | 142.80 | 143.00 | 141.00 | 141.60 | 141.60 | 820,634 |
| 12 jun 2024 | 142.80 | 143.00 | 140.40 | 142.60 | 142.60 | 843,581 |
| 11 jun 2024 | 142.00 | 142.60 | 140.82 | 141.20 | 141.20 | 1,656,372 |
| 10 jun 2024 | 143.20 | 143.20 | 141.00 | 141.00 | 141.00 | 1,490,219 |
| 07 jun 2024 | 143.20 | 143.80 | 142.19 | 142.80 | 142.80 | 1,409,183 |
| 06 jun 2024 | 143.40 | 145.00 | 142.40 | 144.00 | 144.00 | 1,942,064 |
| 05 jun 2024 | 141.20 | 143.00 | 140.00 | 143.00 | 143.00 | 2,017,030 |
| 04 jun 2024 | 140.20 | 142.00 | 140.00 | 140.60 | 140.60 | 1,497,248 |
| 03 jun 2024 | 140.60 | 144.20 | 140.50 | 141.20 | 141.20 | 386,172 |
| 31 may 2024 | 141.00 | 142.69 | 140.40 | 141.60 | 141.60 | 1,163,009 |
| 30 may 2024 | 139.60 | 141.60 | 139.60 | 141.40 | 141.40 | 1,548,577 |
| 29 may 2024 | 139.20 | 142.80 | 139.20 | 140.60 | 140.60 | 3,799,787 |
| 28 may 2024 | 139.80 | 143.00 | 139.43 | 140.40 | 140.40 | 2,410,063 |
| 24 may 2024 | 139.00 | 141.60 | 139.00 | 140.20 | 140.20 | 1,163,577 |
| 23 may 2024 | 142.80 | 143.20 | 141.00 | 141.20 | 141.20 | 3,217,991 |
| 22 may 2024 | 140.00 | 143.40 | 140.00 | 142.80 | 142.80 | 2,011,325 |
| 21 may 2024 | 145.00 | 145.00 | 141.00 | 142.40 | 142.40 | 3,349,825 |
| 20 may 2024 | 141.20 | 144.40 | 141.00 | 142.20 | 142.20 | 2,090,529 |
| 17 may 2024 | 141.20 | 145.00 | 141.20 | 141.60 | 141.60 | 1,016,587 |
| 16 may 2024 | 144.00 | 144.04 | 142.20 | 142.80 | 142.80 | 1,634,273 |
| 15 may 2024 | 143.00 | 144.40 | 142.40 | 143.80 | 143.80 | 1,572,631 |
| 14 may 2024 | 143.00 | 145.00 | 141.80 | 143.40 | 143.40 | 1,249,525 |
| 13 may 2024 | 143.00 | 146.20 | 141.60 | 144.20 | 144.20 | 1,561,825 |
| 10 may 2024 | 142.00 | 144.21 | 140.60 | 143.20 | 143.20 | 1,750,332 |
| 09 may 2024 | 144.60 | 146.00 | 140.34 | 141.60 | 141.60 | 2,104,704 |
| 09 may 2024 | 2.995 Dividendo | |||||
| 08 may 2024 | 148.80 | 149.00 | 146.00 | 146.60 | 143.61 | 6,369,301 |
| 07 may 2024 | 145.00 | 149.40 | 145.00 | 148.00 | 144.98 | 2,826,951 |
| 03 may 2024 | 141.40 | 147.60 | 141.40 | 147.20 | 144.19 | 2,617,622 |
| 02 may 2024 | 140.00 | 143.46 | 140.00 | 142.80 | 139.88 | 1,431,872 |
| 01 may 2024 | 141.00 | 142.60 | 140.00 | 142.20 | 139.29 | 1,707,314 |
| 30 abr 2024 | 140.80 | 142.73 | 141.40 | 141.60 | 138.71 | 911,140 |
| 29 abr 2024 | 142.00 | 144.60 | 139.71 | 142.60 | 139.69 | 1,107,230 |
| 26 abr 2024 | 141.00 | 142.00 | 140.00 | 141.60 | 138.71 | 847,892 |
| 25 abr 2024 | 142.00 | 143.00 | 140.09 | 140.40 | 137.53 | 2,359,033 |
| 24 abr 2024 | 143.00 | 144.80 | 142.20 | 142.80 | 139.88 | 1,426,575 |
| 23 abr 2024 | 139.20 | 145.00 | 139.20 | 144.20 | 141.25 | 2,088,620 |
| 22 abr 2024 | 140.00 | 142.00 | 139.40 | 141.40 | 138.51 | 1,056,563 |
| 19 abr 2024 | 140.00 | 141.18 | 139.00 | 140.60 | 137.73 | 867,665 |
| 18 abr 2024 | 140.40 | 142.60 | 140.40 | 142.00 | 139.10 | 1,000,609 |
| 17 abr 2024 | 142.00 | 143.00 | 140.60 | 141.60 | 138.71 | 1,107,229 |
| 16 abr 2024 | 142.60 | 144.12 | 141.80 | 142.20 | 139.29 | 2,596,701 |
| 15 abr 2024 | 147.00 | 149.30 | 144.20 | 144.20 | 141.25 | 1,409,637 |
| 12 abr 2024 | 150.20 | 150.20 | 147.00 | 147.00 | 144.00 | 1,816,688 |
| 11 abr 2024 | 150.20 | 150.40 | 148.60 | 148.60 | 145.56 | 1,188,008 |
| 10 abr 2024 | 149.20 | 151.82 | 148.60 | 149.40 | 146.35 | 2,198,693 |
| 09 abr 2024 | 148.00 | 150.60 | 147.90 | 149.40 | 146.35 | 1,272,146 |
| 08 abr 2024 | 149.00 | 150.40 | 147.58 | 148.40 | 145.37 | 759,750 |
| 05 abr 2024 | 148.40 | 149.80 | 147.40 | 147.60 | 144.58 | 458,726 |
| 04 abr 2024 | 150.40 | 150.40 | 148.80 | 149.60 | 146.54 | 1,066,858 |
| 03 abr 2024 | 150.60 | 150.60 | 149.00 | 149.60 | 146.54 | 2,422,563 |
| 02 abr 2024 | 153.00 | 155.57 | 150.60 | 150.60 | 147.52 | 1,236,977 |
| 28 mar 2024 | 150.20 | 156.40 | 150.20 | 156.20 | 153.01 | 3,923,955 |
| 27 mar 2024 | 149.80 | 152.20 | 149.80 | 151.80 | 148.70 | 4,587,866 |
| 26 mar 2024 | 150.00 | 152.80 | 149.20 | 150.80 | 147.72 | 1,251,873 |
| 25 mar 2024 | 149.00 | 151.80 | 149.00 | 149.60 | 146.54 | 8,985,467 |
| 22 mar 2024 | 151.60 | 153.00 | 149.60 | 150.00 | 146.94 | 1,029,245 |
| 21 mar 2024 | 149.80 | 152.20 | 148.68 | 151.40 | 148.31 | 2,135,046 |
| 20 mar 2024 | 147.00 | 149.40 | 145.80 | 148.40 | 145.37 | 1,156,247 |
| 19 mar 2024 | 145.00 | 147.40 | 144.44 | 146.80 | 143.80 | 2,390,465 |
| 18 mar 2024 | 146.60 | 146.60 | 144.00 | 145.80 | 142.82 | 1,142,441 |
| 15 mar 2024 | 145.00 | 146.20 | 143.60 | 146.00 | 143.02 | 4,180,014 |
| 14 mar 2024 | 148.00 | 149.44 | 144.80 | 144.80 | 141.84 | 1,947,558 |
| 13 mar 2024 | 150.60 | 150.60 | 147.40 | 147.40 | 144.39 | 1,471,198 |
| 12 mar 2024 | 150.40 | 152.10 | 148.60 | 148.60 | 145.56 | 1,286,123 |
| 11 mar 2024 | 150.40 | 152.80 | 150.40 | 150.80 | 147.72 | 772,493 |
| 08 mar 2024 | 151.20 | 153.20 | 150.88 | 152.40 | 149.29 | 571,867 |
| 07 mar 2024 | 150.80 | 151.80 | 149.40 | 151.20 | 148.11 | 887,564 |
| 06 mar 2024 | 153.00 | 153.00 | 149.00 | 150.40 | 147.33 | 2,078,625 |
| 05 mar 2024 | 149.20 | 152.60 | 149.20 | 150.40 | 147.33 | 1,694,639 |
| 04 mar 2024 | 151.40 | 152.80 | 149.64 | 151.00 | 147.92 | 5,805,846 |
| 01 mar 2024 | 150.00 | 151.60 | 149.20 | 151.00 | 147.92 | 995,445 |
| 29 feb 2024 | 150.40 | 151.44 | 149.40 | 150.00 | 146.94 | 1,062,367 |
| 28 feb 2024 | 150.40 | 153.20 | 150.40 | 150.80 | 147.72 | 962,416 |
| 27 feb 2024 | 151.80 | 151.80 | 149.40 | 151.20 | 148.11 | 939,716 |
| 26 feb 2024 | 148.80 | 151.20 | 148.20 | 150.40 | 147.33 | 4,534,447 |
| 23 feb 2024 | 151.60 | 151.60 | 148.80 | 149.00 | 145.96 | 1,207,012 |
| 22 feb 2024 | 149.80 | 150.93 | 149.40 | 150.00 | 146.94 | 1,874,389 |
| 21 feb 2024 | 150.80 | 152.54 | 149.00 | 149.00 | 145.96 | 2,234,804 |
| 20 feb 2024 | 152.00 | 154.07 | 150.80 | 151.60 | 148.50 | 2,491,807 |
| 19 feb 2024 | 153.40 | 154.80 | 152.20 | 152.20 | 149.09 | 924,572 |
| 16 feb 2024 | 153.40 | 155.60 | 152.40 | 154.60 | 151.44 | 864,252 |
| 15 feb 2024 | 151.40 | 154.00 | 150.40 | 153.00 | 149.87 | 955,241 |
| 14 feb 2024 | 150.00 | 152.20 | 148.40 | 150.40 | 147.33 | 843,481 |
| 13 feb 2024 | 153.80 | 153.80 | 149.00 | 150.60 | 147.52 | 1,202,016 |
| 12 feb 2024 | 150.80 | 153.33 | 150.40 | 152.20 | 149.09 | 3,295,875 |
| 09 feb 2024 | 152.80 | 152.80 | 149.00 | 152.00 | 148.89 | 727,460 |
| 08 feb 2024 | 151.20 | 152.27 | 149.91 | 150.40 | 147.33 | 479,239 |
| 07 feb 2024 | 151.00 | 153.80 | 150.65 | 152.40 | 149.29 | 893,755 |
| 06 feb 2024 | 150.00 | 151.40 | 149.40 | 151.20 | 148.11 | 1,071,821 |
| 05 feb 2024 | 148.60 | 152.00 | 148.60 | 150.20 | 147.13 | 974,446 |
| 02 feb 2024 | 150.60 | 150.60 | 147.98 | 149.00 | 145.96 | 1,378,890 |
| *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.