Briscoe Group Limited (BGP.NZ)
NZSE - NZSE Precio retrasado. Divisa en NZD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM NZST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NZDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3200 | 4.3200 | 15,484 |
| 17 may 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3200 | 4.3200 | 15,484 |
| 16 may 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 5,951 |
| 15 may 2024 | 4.1100 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 13,527 |
| 14 may 2024 | 4.1500 | 4.1500 | 4.0900 | 4.1100 | 4.1100 | 17,696 |
| 13 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 10 may 2024 | 4.4100 | 4.4500 | 4.3500 | 4.3500 | 4.3500 | 2,620 |
| 09 may 2024 | 4.4700 | 4.4800 | 4.4100 | 4.4100 | 4.4100 | 10,877 |
| 08 may 2024 | 4.4200 | 4.4700 | 4.4200 | 4.4700 | 4.4700 | 18,375 |
| 07 may 2024 | 4.4600 | 4.4600 | 4.4500 | 4.4500 | 4.4500 | 13,738 |
| 06 may 2024 | 4.4500 | 4.4600 | 4.4100 | 4.4500 | 4.4500 | 23,050 |
| 03 may 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 1,749 |
| 02 may 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 30,156 |
| 01 may 2024 | 4.4600 | 4.4900 | 4.4300 | 4.4500 | 4.4500 | 102,356 |
| 30 abr 2024 | 4.4900 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 3,304 |
| 29 abr 2024 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 8,316 |
| 26 abr 2024 | 4.4900 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 18,529 |
| 24 abr 2024 | 4.5000 | 4.5100 | 4.4700 | 4.4900 | 4.4900 | 32,350 |
| 23 abr 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 46,319 |
| 22 abr 2024 | 4.4800 | 4.5100 | 4.4800 | 4.5100 | 4.5100 | 1,598 |
| 19 abr 2024 | 4.5100 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | 22,686 |
| 18 abr 2024 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | 4.5300 | 1,071 |
| 17 abr 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 27,480 |
| 16 abr 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.5200 | 176 |
| 15 abr 2024 | 4.6300 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 4,063 |
| 12 abr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 11 abr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,303 |
| 10 abr 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 819 |
| 09 abr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 08 abr 2024 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 7,885 |
| 05 abr 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6500 | 4.6500 | 17,867 |
| 04 abr 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 15,233 |
| 03 abr 2024 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 4.5900 | 15,259 |
| 02 abr 2024 | 4.5700 | 4.6100 | 4.5700 | 4.6000 | 4.6000 | 23,845 |
| 28 mar 2024 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | 4.5700 | 5,863 |
| 27 mar 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.5800 | 11,513 |
| 26 mar 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.5700 | 5,168 |
| 25 mar 2024 | 4.5800 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 23,968 |
| 22 mar 2024 | 4.4500 | 4.4800 | 4.4500 | 4.4600 | 4.4600 | 4,526 |
| 21 mar 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | 4.5100 | 9,142 |
| 20 mar 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 5,082 |
| 19 mar 2024 | 4.5000 | 4.6500 | 4.4300 | 4.6000 | 4.6000 | 31,005 |
| 19 mar 2024 | 0.165 Dividendo | |||||
| 18 mar 2024 | 4.6500 | 4.7900 | 4.6500 | 4.7900 | 4.6250 | 38,254 |
| 15 mar 2024 | 4.6600 | 4.6700 | 4.6000 | 4.6000 | 4.4415 | 20,101 |
| 14 mar 2024 | 4.6500 | 4.6700 | 4.6000 | 4.6700 | 4.5091 | 73,306 |
| 13 mar 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6400 | 4.4802 | 58,214 |
| 12 mar 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5500 | 4.3933 | 1,633 |
| 11 mar 2024 | 4.6000 | 4.6000 | 4.5500 | 4.6000 | 4.4415 | 27,527 |
| 08 mar 2024 | 4.4700 | 4.5700 | 4.4700 | 4.5500 | 4.3933 | 2,980 |
| 07 mar 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.4126 | 10,351 |
| 06 mar 2024 | 4.6000 | 4.6300 | 4.5600 | 4.6100 | 4.4512 | 10,013 |
| 05 mar 2024 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | 4.4029 | 10,272 |
| 04 mar 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5500 | 4.3933 | 7,440 |
| 01 mar 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3546 | 1,157 |
| 29 feb 2024 | 4.6200 | 4.6500 | 4.6000 | 4.6000 | 4.4415 | 10,339 |
| 28 feb 2024 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | 4.5284 | 61,728 |
| 27 feb 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5100 | 4.3546 | 7,298 |
| 26 feb 2024 | 4.6500 | 4.6900 | 4.5500 | 4.5500 | 4.3933 | 9,712 |
| 23 feb 2024 | 4.5200 | 4.6500 | 4.5000 | 4.6500 | 4.4898 | 96,574 |
| 22 feb 2024 | 4.5200 | 4.5300 | 4.5100 | 4.5100 | 4.3546 | 3,466 |
| 21 feb 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5500 | 4.3933 | 7,946 |
| 20 feb 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.4222 | 1,340 |
| 19 feb 2024 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | 4.4029 | 958 |
| 16 feb 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6200 | 4.4609 | 7,399 |
| 15 feb 2024 | 4.6300 | 4.6500 | 4.5800 | 4.6400 | 4.4802 | 5,480 |
| 14 feb 2024 | 4.6300 | 4.6500 | 4.5700 | 4.6500 | 4.4898 | 22,520 |
| 13 feb 2024 | 4.5100 | 4.5600 | 4.5000 | 4.5600 | 4.4029 | 34,839 |
| 12 feb 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5700 | 4.4126 | 6,761 |
| 09 feb 2024 | 4.5100 | 4.5800 | 4.5100 | 4.5800 | 4.4222 | 9,570 |
| 08 feb 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.4415 | 27,709 |
| 07 feb 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5300 | 4.3740 | 12,587 |
| 05 feb 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5200 | 4.3643 | 71,985 |
| 02 feb 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5000 | 4.3450 | 12,216 |
| 01 feb 2024 | 4.5300 | 4.5300 | 4.4200 | 4.5200 | 4.3643 | 13,070 |
| 31 ene 2024 | 4.4200 | 4.4500 | 4.4100 | 4.4500 | 4.2967 | 10,594 |
| 30 ene 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4200 | 4.2677 | 15,374 |
| 29 ene 2024 | 4.5900 | 4.5900 | 4.5500 | 4.5500 | 4.3933 | 6,813 |
| 26 ene 2024 | 4.5000 | 4.6000 | 4.4800 | 4.6000 | 4.4415 | 16,296 |
| 25 ene 2024 | 4.4900 | 4.6300 | 4.4700 | 4.6000 | 4.4415 | 27,572 |
| 24 ene 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.3450 | 10,077 |
| 23 ene 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.3643 | 10,428 |
| 22 ene 2024 | 4.5800 | 4.6000 | 4.5500 | 4.6000 | 4.4415 | 3,542 |
| 19 ene 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.4029 | 1,451 |
| 18 ene 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5600 | 4.4029 | 1,247 |
| 17 ene 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6400 | 4.4802 | 9,205 |
| 16 ene 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6800 | 4.5188 | 758 |
| 15 ene 2024 | 4.6500 | 4.7800 | 4.6500 | 4.7800 | 4.6153 | 14,095 |
| 12 ene 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4898 | 2,641 |
| 11 ene 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6500 | 4.4898 | 6,329 |
| 10 ene 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4898 | 816 |
| 09 ene 2024 | 4.5600 | 4.6500 | 4.5600 | 4.6200 | 4.4609 | 9,826 |
| 08 ene 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.4898 | 5,987 |
| 05 ene 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.4029 | 2,427 |
| 04 ene 2024 | 4.6500 | 4.6500 | 4.5600 | 4.6500 | 4.4898 | 7,104 |
| 03 ene 2024 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.4898 | 1,744 |
| 29 dic 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3160 | 595 |
| 28 dic 2023 | 4.4200 | 4.4300 | 4.4200 | 4.4300 | 4.2774 | 602 |
| 27 dic 2023 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | 4.2484 | 8,150 |
| 22 dic 2023 | 4.4500 | 4.4500 | 4.4100 | 4.4100 | 4.2581 | 17,495 |
| *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.