Barratt Developments plc (BDEVL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:29PM BST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 495.50 | 511.60 | 495.50 | 506.60 | 506.60 | 1,065,706 |
| 04 jul 2024 | 489.80 | 494.60 | 489.80 | 493.10 | 493.10 | 281,629 |
| 03 jul 2024 | 482.00 | 488.20 | 481.20 | 485.40 | 485.40 | 455,098 |
| 02 jul 2024 | 475.10 | 485.20 | 473.60 | 478.80 | 478.80 | 516,184 |
| 01 jul 2024 | 477.10 | 484.00 | 477.10 | 478.40 | 478.40 | 745,232 |
| 28 jun 2024 | 474.60 | 478.90 | 469.20 | 471.10 | 471.10 | 421,495 |
| 27 jun 2024 | 474.20 | 476.80 | 471.60 | 472.80 | 472.80 | 480,378 |
| 26 jun 2024 | 476.80 | 479.10 | 468.50 | 471.50 | 471.50 | 678,135 |
| 25 jun 2024 | 475.10 | 475.30 | 470.10 | 474.05 | 474.05 | 491,288 |
| 24 jun 2024 | 474.90 | 478.20 | 471.00 | 475.40 | 475.40 | 217,185 |
| 21 jun 2024 | 475.80 | 478.90 | 472.50 | 473.90 | 473.90 | 647,487 |
| 20 jun 2024 | 471.50 | 478.60 | 471.20 | 476.40 | 476.40 | 572,293 |
| 19 jun 2024 | 482.30 | 482.80 | 467.40 | 468.20 | 468.20 | 340,233 |
| 18 jun 2024 | 490.90 | 493.40 | 482.90 | 483.60 | 483.60 | 444,163 |
| 17 jun 2024 | 491.00 | 496.00 | 487.30 | 488.90 | 488.90 | 445,028 |
| 14 jun 2024 | 502.00 | 502.00 | 486.20 | 491.30 | 491.30 | 656,624 |
| 13 jun 2024 | 508.80 | 509.00 | 497.40 | 497.50 | 497.50 | 462,751 |
| 12 jun 2024 | 498.70 | 511.20 | 494.20 | 510.30 | 510.30 | 633,491 |
| 11 jun 2024 | 508.00 | 509.40 | 495.10 | 495.70 | 495.70 | 581,152 |
| 10 jun 2024 | 496.20 | 503.20 | 495.30 | 501.60 | 501.60 | 467,627 |
| 07 jun 2024 | 511.00 | 512.80 | 500.40 | 500.60 | 500.60 | 338,148 |
| 06 jun 2024 | 507.20 | 512.00 | 504.60 | 510.40 | 510.40 | 371,959 |
| 05 jun 2024 | 508.30 | 514.20 | 502.80 | 508.20 | 508.20 | 393,056 |
| 04 jun 2024 | 500.80 | 508.40 | 500.80 | 507.80 | 507.80 | 671,274 |
| 03 jun 2024 | 511.80 | 512.40 | 503.60 | 506.10 | 506.10 | 407,414 |
| 31 may 2024 | 502.00 | 507.40 | 500.00 | 503.00 | 503.00 | 419,386 |
| 30 may 2024 | 492.95 | 504.20 | 492.00 | 503.60 | 503.60 | 577,764 |
| 29 may 2024 | 505.20 | 506.60 | 496.50 | 496.70 | 496.70 | 495,126 |
| 28 may 2024 | 510.40 | 515.60 | 504.20 | 506.40 | 506.40 | 633,019 |
| 24 may 2024 | 500.40 | 512.00 | 500.40 | 510.00 | 510.00 | 316,515 |
| 23 may 2024 | 498.00 | 510.80 | 496.50 | 507.30 | 507.30 | 1,074,175 |
| 22 may 2024 | 503.60 | 505.60 | 496.30 | 501.00 | 501.00 | 662,946 |
| 21 may 2024 | 514.20 | 516.20 | 510.00 | 511.60 | 511.60 | 609,750 |
| 20 may 2024 | 520.60 | 529.80 | 519.00 | 520.00 | 520.00 | 413,306 |
| 17 may 2024 | 516.40 | 527.20 | 516.40 | 524.20 | 524.20 | 2,100,644 |
| 16 may 2024 | 510.80 | 518.80 | 508.60 | 518.20 | 518.20 | 660,394 |
| 15 may 2024 | 496.00 | 511.40 | 496.00 | 509.80 | 509.80 | 832,741 |
| 14 may 2024 | 490.60 | 500.50 | 488.70 | 496.30 | 496.30 | 461,646 |
| 13 may 2024 | 490.60 | 495.70 | 490.20 | 493.30 | 493.30 | 502,000 |
| 10 may 2024 | 493.10 | 498.80 | 491.00 | 495.80 | 495.80 | 670,844 |
| 09 may 2024 | 490.00 | 495.20 | 487.30 | 491.05 | 491.05 | 498,183 |
| 08 may 2024 | 491.30 | 493.10 | 485.50 | 489.40 | 489.40 | 811,394 |
| 07 may 2024 | 490.30 | 493.10 | 482.60 | 491.40 | 491.40 | 897,905 |
| 03 may 2024 | 462.80 | 481.00 | 461.80 | 480.90 | 480.90 | 831,689 |
| 02 may 2024 | 454.20 | 462.30 | 451.70 | 459.00 | 459.00 | 587,156 |
| 01 may 2024 | 457.70 | 458.20 | 452.00 | 454.10 | 454.10 | 372,255 |
| 30 abr 2024 | 459.40 | 461.10 | 453.30 | 453.30 | 453.30 | 606,386 |
| 29 abr 2024 | 463.60 | 463.60 | 455.40 | 456.90 | 456.90 | 341,893 |
| 26 abr 2024 | 451.00 | 458.30 | 451.00 | 455.60 | 455.60 | 326,042 |
| 25 abr 2024 | 448.00 | 456.80 | 444.20 | 448.60 | 448.60 | 734,128 |
| 24 abr 2024 | 458.10 | 458.20 | 448.50 | 449.10 | 449.10 | 522,706 |
| 23 abr 2024 | 455.90 | 456.90 | 450.30 | 456.40 | 456.40 | 769,319 |
| 22 abr 2024 | 444.80 | 456.30 | 444.80 | 452.10 | 452.10 | 709,129 |
| 19 abr 2024 | 445.10 | 445.10 | 438.20 | 443.70 | 443.70 | 546,595 |
| 18 abr 2024 | 448.40 | 449.30 | 442.50 | 447.25 | 447.25 | 379,335 |
| 17 abr 2024 | 443.80 | 449.90 | 443.50 | 446.00 | 446.00 | 855,798 |
| 16 abr 2024 | 451.10 | 453.40 | 446.60 | 448.10 | 448.10 | 804,735 |
| 15 abr 2024 | 462.00 | 466.00 | 457.70 | 458.70 | 458.70 | 980,436 |
| 12 abr 2024 | 469.60 | 469.60 | 456.20 | 460.00 | 460.00 | 1,231,733 |
| 11 abr 2024 | 454.60 | 459.50 | 451.40 | 453.70 | 453.70 | 1,109,590 |
| 11 abr 2024 | 4.4 Dividendo | |||||
| 10 abr 2024 | 470.50 | 472.40 | 454.75 | 456.00 | 451.60 | 879,817 |
| 09 abr 2024 | 468.50 | 470.40 | 463.35 | 465.40 | 460.91 | 625,840 |
| 08 abr 2024 | 466.00 | 473.20 | 464.90 | 470.60 | 466.06 | 827,798 |
| 05 abr 2024 | 465.75 | 468.60 | 463.80 | 465.50 | 461.01 | 715,243 |
| 04 abr 2024 | 466.80 | 472.90 | 466.00 | 472.60 | 468.04 | 669,695 |
| 03 abr 2024 | 463.10 | 466.40 | 458.70 | 465.00 | 460.51 | 797,930 |
| 02 abr 2024 | 473.90 | 476.80 | 463.50 | 464.90 | 460.41 | 1,031,690 |
| 28 mar 2024 | 476.90 | 480.20 | 475.60 | 476.30 | 471.70 | 1,626,215 |
| 27 mar 2024 | 474.20 | 477.90 | 470.60 | 476.60 | 472.00 | 921,718 |
| 26 mar 2024 | 470.45 | 475.10 | 466.90 | 474.30 | 469.72 | 1,012,849 |
| 25 mar 2024 | 474.80 | 477.00 | 467.60 | 470.60 | 466.06 | 833,812 |
| 22 mar 2024 | 478.40 | 479.40 | 472.45 | 476.30 | 471.70 | 1,020,061 |
| 21 mar 2024 | 475.40 | 479.60 | 471.40 | 478.70 | 474.08 | 1,459,333 |
| 20 mar 2024 | 466.30 | 469.70 | 465.95 | 467.90 | 463.39 | 552,628 |
| 19 mar 2024 | 470.70 | 470.80 | 462.20 | 464.80 | 460.32 | 1,041,131 |
| 18 mar 2024 | 473.40 | 480.30 | 470.40 | 472.10 | 467.54 | 686,697 |
| 15 mar 2024 | 475.40 | 477.20 | 472.60 | 473.50 | 468.93 | 738,435 |
| 14 mar 2024 | 474.00 | 483.20 | 473.20 | 477.60 | 472.99 | 849,990 |
| 13 mar 2024 | 473.00 | 476.50 | 472.50 | 473.60 | 469.03 | 447,362 |
| 12 mar 2024 | 481.10 | 481.10 | 469.40 | 475.50 | 470.91 | 638,915 |
| 11 mar 2024 | 474.60 | 482.50 | 473.20 | 479.10 | 474.48 | 776,663 |
| 08 mar 2024 | 476.30 | 476.30 | 468.20 | 475.00 | 470.42 | 1,190,861 |
| 07 mar 2024 | 472.80 | 479.10 | 471.00 | 477.45 | 472.84 | 755,885 |
| 06 mar 2024 | 470.00 | 481.80 | 470.00 | 472.80 | 468.24 | 1,009,457 |
| 05 mar 2024 | 473.95 | 475.20 | 467.75 | 472.50 | 467.94 | 1,529,791 |
| 04 mar 2024 | 477.60 | 478.10 | 472.80 | 477.80 | 473.19 | 817,915 |
| 01 mar 2024 | 470.30 | 478.90 | 467.40 | 477.90 | 473.29 | 1,125,922 |
| 29 feb 2024 | 463.10 | 470.20 | 462.60 | 467.60 | 463.09 | 1,243,213 |
| 28 feb 2024 | 471.70 | 471.70 | 461.10 | 462.35 | 457.89 | 923,789 |
| 27 feb 2024 | 476.50 | 477.60 | 468.20 | 471.80 | 467.25 | 524,738 |
| 26 feb 2024 | 472.50 | 480.00 | 467.60 | 477.80 | 473.19 | 782,956 |
| 23 feb 2024 | 477.80 | 482.50 | 473.70 | 479.20 | 474.58 | 710,812 |
| 22 feb 2024 | 479.80 | 482.30 | 475.40 | 478.10 | 473.49 | 612,898 |
| 21 feb 2024 | 478.10 | 484.00 | 477.20 | 477.20 | 472.60 | 607,736 |
| 20 feb 2024 | 477.60 | 481.50 | 474.30 | 480.00 | 475.37 | 621,621 |
| 19 feb 2024 | 476.95 | 478.90 | 474.50 | 478.30 | 473.68 | 385,760 |
| 16 feb 2024 | 476.60 | 479.80 | 470.90 | 478.30 | 473.68 | 1,132,639 |
| 15 feb 2024 | 475.00 | 477.50 | 472.10 | 474.40 | 469.82 | 808,804 |
| 14 feb 2024 | 470.40 | 480.10 | 469.40 | 474.60 | 470.02 | 884,805 |
| *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.