Tritax Big Box REIT plc (BBOX.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 157.20 | 159.80 | 156.24 | 157.30 | 157.30 | 6,847,613 |
| 03 jul 2024 | 153.60 | 158.30 | 153.60 | 158.30 | 158.30 | 3,835,609 |
| 02 jul 2024 | 156.50 | 157.90 | 152.38 | 153.60 | 153.60 | 8,974,127 |
| 01 jul 2024 | 156.00 | 157.90 | 152.80 | 152.80 | 152.80 | 4,447,439 |
| 28 jun 2024 | 155.10 | 155.30 | 152.10 | 155.10 | 155.10 | 6,452,193 |
| 27 jun 2024 | 151.30 | 152.10 | 150.10 | 152.00 | 152.00 | 25,192,458 |
| 26 jun 2024 | 154.80 | 154.80 | 150.70 | 151.20 | 151.20 | 4,537,753 |
| 25 jun 2024 | 155.20 | 155.60 | 152.20 | 153.20 | 153.20 | 3,691,303 |
| 24 jun 2024 | 153.60 | 155.70 | 152.70 | 155.20 | 155.20 | 2,151,856 |
| 21 jun 2024 | 154.10 | 154.60 | 151.80 | 153.50 | 153.50 | 36,713,994 |
| 20 jun 2024 | 152.60 | 155.20 | 152.00 | 154.00 | 154.00 | 4,107,566 |
| 19 jun 2024 | 155.50 | 155.50 | 152.30 | 152.70 | 152.70 | 4,681,576 |
| 18 jun 2024 | 152.60 | 155.90 | 152.60 | 155.10 | 155.10 | 3,970,282 |
| 17 jun 2024 | 154.40 | 155.30 | 152.70 | 153.20 | 153.20 | 2,557,975 |
| 14 jun 2024 | 154.00 | 155.90 | 153.54 | 153.80 | 153.80 | 2,866,004 |
| 13 jun 2024 | 158.30 | 158.30 | 155.10 | 155.10 | 155.10 | 4,835,435 |
| 12 jun 2024 | 155.10 | 157.50 | 151.80 | 156.70 | 156.70 | 4,790,791 |
| 11 jun 2024 | 159.00 | 159.00 | 152.10 | 152.10 | 152.10 | 9,802,689 |
| 10 jun 2024 | 156.10 | 158.80 | 155.40 | 156.50 | 156.50 | 20,080,332 |
| 07 jun 2024 | 161.80 | 163.20 | 156.90 | 157.80 | 157.80 | 4,500,967 |
| 06 jun 2024 | 161.90 | 163.60 | 158.00 | 162.20 | 162.20 | 3,683,798 |
| 05 jun 2024 | 164.60 | 166.20 | 161.20 | 161.50 | 161.50 | 6,188,607 |
| 04 jun 2024 | 162.60 | 165.90 | 162.40 | 165.20 | 165.20 | 12,729,662 |
| 03 jun 2024 | 158.50 | 164.00 | 157.80 | 162.20 | 162.20 | 10,361,201 |
| 31 may 2024 | 161.00 | 161.00 | 157.60 | 158.00 | 158.00 | 12,585,484 |
| 30 may 2024 | 154.40 | 159.40 | 153.90 | 159.40 | 159.40 | 9,367,357 |
| 29 may 2024 | 158.00 | 158.20 | 154.20 | 154.20 | 154.20 | 5,018,339 |
| 28 may 2024 | 156.00 | 160.40 | 154.40 | 158.30 | 158.30 | 11,950,048 |
| 24 may 2024 | 154.10 | 156.20 | 153.10 | 155.40 | 155.40 | 22,778,368 |
| 23 may 2024 | 159.00 | 159.50 | 153.30 | 153.60 | 153.60 | 26,196,202 |
| 23 may 2024 | 1.825 Dividendo | |||||
| 22 may 2024 | 161.70 | 162.20 | 159.00 | 160.00 | 158.18 | 14,490,911 |
| 21 may 2024 | 162.50 | 164.00 | 161.89 | 162.10 | 160.25 | 11,825,750 |
| 20 may 2024 | 165.20 | 167.00 | 159.10 | 163.00 | 161.14 | 8,953,539 |
| 17 may 2024 | 167.00 | 168.00 | 159.00 | 165.20 | 163.32 | 8,866,848 |
| 16 may 2024 | 162.60 | 166.90 | 162.10 | 166.90 | 165.00 | 4,316,825 |
| 15 may 2024 | 160.40 | 166.10 | 159.70 | 164.70 | 162.82 | 20,004,473 |
| 14 may 2024 | 158.10 | 160.80 | 157.18 | 159.60 | 157.78 | 19,182,067 |
| 13 may 2024 | 159.00 | 162.90 | 157.60 | 158.40 | 156.59 | 14,181,207 |
| 10 may 2024 | 160.00 | 162.20 | 159.20 | 159.20 | 157.38 | 2,361,769 |
| 09 may 2024 | 158.50 | 163.20 | 158.50 | 161.20 | 159.36 | 4,963,321 |
| 08 may 2024 | 161.20 | 162.90 | 160.50 | 162.00 | 160.15 | 3,290,857 |
| 07 may 2024 | 160.80 | 164.00 | 159.20 | 161.70 | 159.86 | 6,970,165 |
| 03 may 2024 | 154.00 | 162.50 | 154.00 | 158.70 | 156.89 | 3,498,512 |
| 02 may 2024 | 151.50 | 156.82 | 156.71 | 157.60 | 155.80 | 1,581,626 |
| 01 may 2024 | 150.50 | 155.40 | 150.50 | 153.20 | 151.45 | 2,817,499 |
| 30 abr 2024 | 151.90 | 153.00 | 148.70 | 151.60 | 149.87 | 5,381,259 |
| 29 abr 2024 | 148.50 | 151.90 | 148.40 | 151.50 | 149.77 | 2,387,127 |
| 26 abr 2024 | 147.50 | 149.70 | 147.00 | 149.60 | 147.89 | 4,589,639 |
| 25 abr 2024 | 146.00 | 148.20 | 145.70 | 147.10 | 145.42 | 3,962,061 |
| 24 abr 2024 | 150.40 | 151.70 | 146.20 | 147.00 | 145.32 | 2,689,477 |
| 23 abr 2024 | 147.50 | 151.30 | 147.50 | 150.60 | 148.88 | 3,869,387 |
| 22 abr 2024 | 145.00 | 150.00 | 145.00 | 149.10 | 147.40 | 3,602,735 |
| 19 abr 2024 | 148.00 | 148.20 | 145.60 | 146.50 | 144.83 | 9,031,539 |
| 18 abr 2024 | 146.90 | 147.90 | 145.40 | 146.80 | 145.13 | 6,109,737 |
| 17 abr 2024 | 147.00 | 150.40 | 146.50 | 146.50 | 144.83 | 4,675,095 |
| 16 abr 2024 | 148.50 | 151.23 | 147.20 | 148.30 | 146.61 | 4,323,973 |
| 15 abr 2024 | 148.00 | 152.50 | 148.00 | 151.20 | 149.48 | 2,966,573 |
| 12 abr 2024 | 148.10 | 152.20 | 148.10 | 150.00 | 148.29 | 4,008,256 |
| 11 abr 2024 | 150.00 | 152.10 | 149.24 | 150.80 | 149.08 | 19,894,654 |
| 10 abr 2024 | 153.60 | 155.40 | 148.90 | 150.00 | 148.29 | 7,468,410 |
| 09 abr 2024 | 151.50 | 155.30 | 151.50 | 152.60 | 150.86 | 4,777,818 |
| 08 abr 2024 | 152.40 | 154.70 | 151.90 | 154.60 | 152.84 | 4,317,377 |
| 05 abr 2024 | 155.10 | 156.30 | 151.30 | 152.50 | 150.76 | 2,979,367 |
| 04 abr 2024 | 154.00 | 155.90 | 153.70 | 155.60 | 153.83 | 4,230,248 |
| 03 abr 2024 | 155.30 | 156.30 | 152.38 | 154.80 | 153.03 | 16,097,844 |
| 02 abr 2024 | 158.00 | 159.10 | 154.70 | 155.60 | 153.83 | 8,459,509 |
| 28 mar 2024 | 155.00 | 158.60 | 155.00 | 157.20 | 155.41 | 5,494,315 |
| 27 mar 2024 | 156.00 | 158.00 | 155.40 | 156.60 | 154.81 | 11,381,042 |
| 26 mar 2024 | 155.00 | 157.80 | 155.00 | 157.00 | 155.21 | 7,092,709 |
| 25 mar 2024 | 155.60 | 157.40 | 155.00 | 156.80 | 155.01 | 8,336,241 |
| 22 mar 2024 | 153.70 | 157.30 | 153.70 | 156.20 | 154.42 | 25,343,181 |
| 21 mar 2024 | 152.70 | 154.70 | 151.70 | 154.10 | 152.34 | 15,315,172 |
| 20 mar 2024 | 147.90 | 151.50 | 147.50 | 150.10 | 148.39 | 5,050,996 |
| 19 mar 2024 | 146.40 | 148.20 | 146.10 | 147.60 | 145.92 | 12,761,320 |
| 18 mar 2024 | 148.00 | 148.30 | 146.80 | 147.80 | 146.11 | 12,792,924 |
| 15 mar 2024 | 148.50 | 149.60 | 147.30 | 148.20 | 146.51 | 23,516,753 |
| 14 mar 2024 | 152.00 | 152.00 | 147.60 | 148.30 | 146.61 | 5,252,357 |
| 14 mar 2024 | 2.05 Dividendo | |||||
| 13 mar 2024 | 149.70 | 151.10 | 148.80 | 149.60 | 145.87 | 6,601,482 |
| 12 mar 2024 | 152.00 | 153.36 | 149.30 | 149.30 | 145.57 | 5,317,286 |
| 11 mar 2024 | 149.80 | 151.80 | 148.60 | 151.80 | 148.01 | 7,280,815 |
| 08 mar 2024 | 146.00 | 150.60 | 146.00 | 149.70 | 145.96 | 4,081,242 |
| 07 mar 2024 | 146.50 | 149.90 | 146.20 | 147.40 | 143.72 | 5,470,801 |
| 06 mar 2024 | 150.00 | 152.10 | 146.40 | 146.40 | 142.75 | 5,490,799 |
| 05 mar 2024 | 146.50 | 149.90 | 146.50 | 148.30 | 144.60 | 3,265,689 |
| 04 mar 2024 | 146.20 | 149.40 | 145.80 | 147.70 | 144.01 | 3,391,983 |
| 01 mar 2024 | 150.00 | 150.40 | 146.70 | 149.50 | 145.77 | 11,953,018 |
| 29 feb 2024 | 146.20 | 148.70 | 146.20 | 146.60 | 142.94 | 11,292,849 |
| 28 feb 2024 | 147.40 | 150.20 | 143.20 | 146.00 | 142.36 | 7,850,954 |
| 27 feb 2024 | 148.80 | 152.30 | 147.00 | 147.80 | 144.11 | 24,723,355 |
| 26 feb 2024 | 149.60 | 152.10 | 149.20 | 150.40 | 146.65 | 10,127,840 |
| 23 feb 2024 | 150.00 | 153.10 | 149.10 | 149.90 | 146.16 | 13,310,036 |
| 22 feb 2024 | 153.40 | 155.00 | 150.40 | 151.10 | 147.33 | 31,665,739 |
| 21 feb 2024 | 154.60 | 157.70 | 153.00 | 153.00 | 149.18 | 13,702,572 |
| 20 feb 2024 | 159.90 | 159.90 | 154.90 | 155.20 | 151.33 | 5,595,989 |
| 19 feb 2024 | 157.00 | 159.40 | 155.96 | 156.50 | 152.59 | 4,268,004 |
| 16 feb 2024 | 157.70 | 158.60 | 155.89 | 157.70 | 153.76 | 6,983,225 |
| 15 feb 2024 | 152.30 | 156.90 | 152.00 | 156.10 | 152.20 | 8,990,369 |
| 14 feb 2024 | 147.00 | 152.90 | 147.00 | 151.40 | 147.62 | 7,455,700 |
| *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.