BH Macro GBP Ord (BHMG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 354.50 | 354.50 | 352.00 | 352.50 | 352.50 | 633,398 |
| 16 may 2024 | 350.50 | 354.00 | 350.50 | 352.50 | 352.50 | 756,237 |
| 15 may 2024 | 350.00 | 352.50 | 348.44 | 352.50 | 352.50 | 1,130,353 |
| 14 may 2024 | 352.50 | 355.06 | 348.50 | 351.50 | 351.50 | 688,337 |
| 13 may 2024 | 357.00 | 357.00 | 352.82 | 353.00 | 353.00 | 463,847 |
| 10 may 2024 | 357.50 | 357.50 | 353.50 | 355.00 | 355.00 | 439,117 |
| 09 may 2024 | 357.50 | 357.50 | 354.50 | 357.00 | 357.00 | 619,699 |
| 08 may 2024 | 355.50 | 357.00 | 354.50 | 355.50 | 355.50 | 511,464 |
| 07 may 2024 | 363.50 | 363.50 | 355.50 | 356.00 | 356.00 | 759,178 |
| 03 may 2024 | 361.50 | 363.00 | 360.50 | 361.50 | 361.50 | 638,660 |
| 02 may 2024 | 363.00 | 363.50 | 360.92 | 363.00 | 363.00 | 908,017 |
| 01 may 2024 | 356.50 | 363.00 | 356.50 | 362.00 | 362.00 | 928,948 |
| 30 abr 2024 | 360.00 | 360.11 | 355.50 | 360.00 | 360.00 | 1,050,373 |
| 29 abr 2024 | 352.00 | 359.50 | 352.00 | 359.00 | 359.00 | 786,188 |
| 26 abr 2024 | 352.50 | 355.00 | 351.59 | 355.00 | 355.00 | 795,660 |
| 25 abr 2024 | 353.00 | 353.50 | 351.65 | 353.50 | 353.50 | 1,009,158 |
| 24 abr 2024 | 350.50 | 352.50 | 350.50 | 352.50 | 352.50 | 905,786 |
| 23 abr 2024 | 353.00 | 354.15 | 352.34 | 353.00 | 353.00 | 1,152,644 |
| 22 abr 2024 | 356.50 | 357.00 | 353.16 | 354.00 | 354.00 | 1,270,484 |
| 19 abr 2024 | 353.00 | 356.21 | 351.00 | 356.00 | 356.00 | 754,255 |
| 18 abr 2024 | 344.00 | 353.00 | 344.00 | 351.00 | 351.00 | 2,015,458 |
| 17 abr 2024 | 337.50 | 345.33 | 337.10 | 345.00 | 345.00 | 743,822 |
| 16 abr 2024 | 340.00 | 340.00 | 336.50 | 338.50 | 338.50 | 650,893 |
| 15 abr 2024 | 336.50 | 340.50 | 334.75 | 339.50 | 339.50 | 858,193 |
| 12 abr 2024 | 332.00 | 336.00 | 331.05 | 335.50 | 335.50 | 954,941 |
| 11 abr 2024 | 333.00 | 333.82 | 330.00 | 331.50 | 331.50 | 711,486 |
| 10 abr 2024 | 331.00 | 333.00 | 330.00 | 331.00 | 331.00 | 1,763,818 |
| 09 abr 2024 | 332.50 | 332.50 | 330.00 | 331.00 | 331.00 | 1,093,214 |
| 08 abr 2024 | 331.50 | 333.50 | 331.50 | 332.00 | 332.00 | 974,992 |
| 05 abr 2024 | 334.50 | 334.50 | 330.68 | 334.00 | 334.00 | 701,269 |
| 04 abr 2024 | 333.00 | 340.50 | 331.00 | 333.50 | 333.50 | 1,377,268 |
| 03 abr 2024 | 333.00 | 337.00 | 331.69 | 332.00 | 332.00 | 1,045,815 |
| 02 abr 2024 | 333.50 | 335.00 | 331.50 | 333.50 | 333.50 | 801,107 |
| 28 mar 2024 | 335.00 | 337.00 | 333.00 | 333.50 | 333.50 | 1,395,439 |
| 27 mar 2024 | 329.00 | 336.00 | 329.00 | 336.00 | 336.00 | 1,231,135 |
| 26 mar 2024 | 328.00 | 331.00 | 327.00 | 328.00 | 328.00 | 1,339,224 |
| 25 mar 2024 | 331.00 | 331.00 | 325.43 | 328.00 | 328.00 | 2,350,061 |
| 22 mar 2024 | 331.00 | 331.00 | 328.00 | 331.00 | 331.00 | 811,638 |
| 21 mar 2024 | 335.00 | 335.00 | 329.50 | 330.00 | 330.00 | 912,360 |
| 20 mar 2024 | 335.00 | 336.50 | 330.00 | 330.00 | 330.00 | 1,094,776 |
| 19 mar 2024 | 337.00 | 340.00 | 335.00 | 335.50 | 335.50 | 1,018,319 |
| 18 mar 2024 | 335.00 | 338.00 | 333.50 | 337.00 | 337.00 | 1,264,147 |
| 15 mar 2024 | 335.00 | 338.51 | 333.00 | 336.50 | 336.50 | 2,429,346 |
| 14 mar 2024 | 338.00 | 341.00 | 335.00 | 337.00 | 337.00 | 798,141 |
| 13 mar 2024 | 331.00 | 340.50 | 331.00 | 339.50 | 339.50 | 1,769,040 |
| 12 mar 2024 | 334.00 | 335.50 | 330.00 | 330.00 | 330.00 | 1,215,249 |
| 11 mar 2024 | 338.50 | 339.00 | 333.00 | 335.00 | 335.00 | 1,378,003 |
| 08 mar 2024 | 335.00 | 339.00 | 334.00 | 339.00 | 339.00 | 1,087,632 |
| 07 mar 2024 | 340.00 | 341.50 | 334.00 | 335.00 | 335.00 | 930,531 |
| 06 mar 2024 | 344.00 | 346.00 | 340.00 | 340.50 | 340.50 | 1,079,515 |
| 05 mar 2024 | 347.00 | 347.88 | 342.00 | 343.00 | 343.00 | 795,054 |
| 04 mar 2024 | 345.00 | 345.99 | 342.00 | 344.50 | 344.50 | 688,120 |
| 01 mar 2024 | 352.00 | 352.00 | 344.50 | 345.00 | 345.00 | 1,304,573 |
| 29 feb 2024 | 351.00 | 353.00 | 347.50 | 348.00 | 348.00 | 661,373 |
| 28 feb 2024 | 352.00 | 354.11 | 351.00 | 351.50 | 351.50 | 650,008 |
| 27 feb 2024 | 354.00 | 356.50 | 352.39 | 355.00 | 355.00 | 725,886 |
| 26 feb 2024 | 351.50 | 355.50 | 350.63 | 354.00 | 354.00 | 837,183 |
| 23 feb 2024 | 358.00 | 359.70 | 352.50 | 352.50 | 352.50 | 1,722,625 |
| 22 feb 2024 | 363.00 | 363.00 | 359.12 | 360.00 | 360.00 | 457,156 |
| 21 feb 2024 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 863,662 |
| 20 feb 2024 | 359.50 | 359.50 | 354.00 | 354.00 | 354.00 | 748,295 |
| 19 feb 2024 | 360.00 | 360.00 | 352.50 | 357.00 | 357.00 | 610,105 |
| 16 feb 2024 | 358.50 | 360.00 | 355.00 | 358.00 | 358.00 | 522,829 |
| 15 feb 2024 | 357.00 | 357.00 | 354.00 | 356.50 | 356.50 | 490,372 |
| 14 feb 2024 | 355.00 | 357.00 | 351.50 | 352.00 | 352.00 | 634,364 |
| 13 feb 2024 | 358.00 | 358.00 | 351.50 | 354.00 | 354.00 | 831,269 |
| 12 feb 2024 | 357.00 | 358.26 | 352.50 | 353.50 | 353.50 | 970,185 |
| 09 feb 2024 | 361.50 | 362.61 | 356.00 | 357.00 | 357.00 | 1,471,034 |
| 08 feb 2024 | 362.00 | 363.50 | 360.00 | 362.00 | 362.00 | 666,703 |
| 07 feb 2024 | 362.00 | 362.86 | 361.50 | 362.00 | 362.00 | 749,551 |
| 06 feb 2024 | 366.50 | 366.50 | 361.50 | 362.50 | 362.50 | 694,735 |
| 05 feb 2024 | 365.50 | 365.74 | 362.00 | 362.50 | 362.50 | 1,066,401 |
| 02 feb 2024 | 368.00 | 368.00 | 363.50 | 364.00 | 364.00 | 814,689 |
| 01 feb 2024 | 363.00 | 364.75 | 362.00 | 364.00 | 364.00 | 674,493 |
| 31 ene 2024 | 363.00 | 363.50 | 362.08 | 363.50 | 363.50 | 657,925 |
| 30 ene 2024 | 363.00 | 366.00 | 361.00 | 363.00 | 363.00 | 1,217,904 |
| 29 ene 2024 | 362.50 | 367.50 | 362.50 | 364.00 | 364.00 | 697,582 |
| 26 ene 2024 | 366.00 | 369.50 | 362.50 | 363.00 | 363.00 | 902,676 |
| 25 ene 2024 | 367.00 | 367.00 | 361.10 | 364.50 | 364.50 | 950,228 |
| 24 ene 2024 | 364.00 | 364.77 | 360.00 | 360.50 | 360.50 | 837,812 |
| 23 ene 2024 | 368.00 | 368.00 | 364.79 | 366.50 | 366.50 | 620,480 |
| 22 ene 2024 | 364.00 | 366.50 | 362.00 | 365.00 | 365.00 | 773,834 |
| 19 ene 2024 | 365.00 | 366.50 | 361.95 | 364.00 | 364.00 | 731,052 |
| 18 ene 2024 | 363.50 | 364.00 | 360.62 | 363.00 | 363.00 | 786,458 |
| 17 ene 2024 | 360.00 | 364.50 | 358.00 | 362.50 | 362.50 | 902,072 |
| 16 ene 2024 | 353.50 | 359.00 | 353.50 | 358.00 | 358.00 | 949,493 |
| 15 ene 2024 | 357.00 | 360.00 | 353.50 | 354.50 | 354.50 | 1,204,072 |
| 12 ene 2024 | 358.00 | 359.50 | 354.20 | 357.00 | 357.00 | 763,747 |
| 11 ene 2024 | 359.50 | 359.50 | 356.00 | 356.50 | 356.50 | 844,723 |
| 10 ene 2024 | 363.50 | 366.00 | 358.50 | 359.00 | 359.00 | 775,900 |
| 09 ene 2024 | 364.00 | 366.08 | 361.00 | 362.00 | 362.00 | 1,031,886 |
| 08 ene 2024 | 364.50 | 367.50 | 362.00 | 363.50 | 363.50 | 923,927 |
| 05 ene 2024 | 364.50 | 365.00 | 362.50 | 362.50 | 362.50 | 939,745 |
| 04 ene 2024 | 367.00 | 367.00 | 363.50 | 365.00 | 365.00 | 697,194 |
| 03 ene 2024 | 367.00 | 368.50 | 365.00 | 365.00 | 365.00 | 669,135 |
| 02 ene 2024 | 365.00 | 370.00 | 365.00 | 368.00 | 368.00 | 989,115 |
| 29 dic 2023 | 363.50 | 367.50 | 363.00 | 367.00 | 367.00 | 469,522 |
| 28 dic 2023 | 361.00 | 365.00 | 361.00 | 364.50 | 364.50 | 564,913 |
| 27 dic 2023 | 367.00 | 367.00 | 361.00 | 364.00 | 364.00 | 344,678 |
| 22 dic 2023 | 365.00 | 366.50 | 362.50 | 365.00 | 365.00 | 422,697 |
| *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.