U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,505.00 -21.00 (-0.05%) F Nasdaq
19,998.50 +26.25 (+0.13%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,332.70 +1.90 (+0.08%)
Blackbird plc (BIRD.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:06PM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.0000 | 0.0000 | 0.0000 | 4.3500 | 4.3500 | 1,858,350 |
| 24 jun 2024 | 3.9500 | 4.3000 | 3.6750 | 4.2500 | 4.2500 | 767,467 |
| 21 jun 2024 | 3.9500 | 3.9850 | 3.6260 | 3.9500 | 3.9500 | 388,681 |
| 20 jun 2024 | 3.6500 | 4.1750 | 3.5560 | 3.9500 | 3.9500 | 2,133,978 |
| 19 jun 2024 | 3.7500 | 3.7930 | 3.5000 | 3.6500 | 3.6500 | 2,566,599 |
| 18 jun 2024 | 4.1000 | 4.0950 | 3.4210 | 3.7500 | 3.7500 | 7,451,539 |
| 17 jun 2024 | 4.3500 | 4.4790 | 4.0000 | 4.1000 | 4.1000 | 1,628,255 |
| 14 jun 2024 | 4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 2,716,589 |
| 13 jun 2024 | 4.3500 | 4.2030 | 4.2030 | 4.3500 | 4.3500 | 23,130 |
| 12 jun 2024 | 4.6250 | 4.7500 | 4.2030 | 4.3500 | 4.3500 | 390,407 |
| 11 jun 2024 | 4.6250 | 4.7320 | 4.5500 | 4.6250 | 4.6250 | 322,243 |
| 10 jun 2024 | 4.7000 | 4.6300 | 4.5000 | 4.6250 | 4.6250 | 399,206 |
| 07 jun 2024 | 4.7000 | 4.6400 | 4.5000 | 4.7000 | 4.7000 | 1,270,000 |
| 06 jun 2024 | 4.7000 | 4.8770 | 4.5040 | 4.7000 | 4.7000 | 14,449 |
| 05 jun 2024 | 4.7000 | 4.6800 | 4.6040 | 4.7000 | 4.7000 | 36,204 |
| 04 jun 2024 | 4.7000 | 4.6950 | 4.5110 | 4.7000 | 4.7000 | 363,533 |
| 03 jun 2024 | 4.7000 | 4.8840 | 4.6040 | 4.7000 | 4.7000 | 890,684 |
| 31 may 2024 | 4.8500 | 4.8200 | 4.6040 | 4.7000 | 4.7000 | 1,652,320 |
| 30 may 2024 | 4.9000 | 4.8920 | 4.8060 | 4.8500 | 4.8500 | 1,289,295 |
| 29 may 2024 | 4.9000 | 4.8540 | 4.8500 | 4.9000 | 4.9000 | 62,474 |
| 28 may 2024 | 4.9000 | 4.9000 | 4.8070 | 4.9000 | 4.9000 | 513,925 |
| 24 may 2024 | 4.9000 | 4.8660 | 4.8070 | 4.9000 | 4.9000 | 50,883 |
| 23 may 2024 | 4.9000 | 4.9900 | 4.8660 | 4.9000 | 4.9000 | 49,063 |
| 22 may 2024 | 4.9000 | 4.9980 | 4.8560 | 4.9000 | 4.9000 | 246,877 |
| 21 may 2024 | 4.8500 | 4.9000 | 4.8260 | 4.9000 | 4.9000 | 187,563 |
| 20 may 2024 | 4.8500 | 4.8990 | 4.8150 | 4.8500 | 4.8500 | 158,824 |
| 17 may 2024 | 4.9000 | 5.0000 | 4.8000 | 4.8500 | 4.8500 | 742,812 |
| 16 may 2024 | 5.0000 | 5.0140 | 4.8000 | 4.9000 | 4.9000 | 1,280,200 |
| 15 may 2024 | 5.1500 | 5.0680 | 4.8500 | 5.0000 | 5.0000 | 430,315 |
| 14 may 2024 | 5.1500 | 5.0750 | 5.0030 | 5.1500 | 5.1500 | 701,067 |
| 13 may 2024 | 5.3500 | 5.3380 | 5.0500 | 5.1500 | 5.1500 | 239,719 |
| 10 may 2024 | 5.3500 | 5.3800 | 5.2000 | 5.3500 | 5.3500 | 186,340 |
| 09 may 2024 | 5.7500 | 5.5750 | 5.2060 | 5.3500 | 5.3500 | 1,385,306 |
| 08 may 2024 | 5.7500 | 5.5950 | 5.5000 | 5.6500 | 5.6500 | 346,593 |
| 07 may 2024 | 5.7500 | 5.6800 | 5.5000 | 5.7500 | 5.7500 | 215,334 |
| 03 may 2024 | 5.7500 | 5.9600 | 5.5000 | 5.7500 | 5.7500 | 606,876 |
| 02 may 2024 | 5.7500 | 5.9730 | 5.5000 | 5.7500 | 5.7500 | 61,896 |
| 01 may 2024 | 5.7500 | 5.7500 | 5.5000 | 5.7500 | 5.7500 | 688,903 |
| 30 abr 2024 | 5.7500 | 5.7600 | 5.5500 | 5.7500 | 5.7500 | 172,427 |
| 29 abr 2024 | 5.7500 | 5.9000 | 5.6300 | 5.7500 | 5.7500 | 390,084 |
| 26 abr 2024 | 5.7500 | 6.0000 | 5.6450 | 5.7500 | 5.7500 | 826,052 |
| 25 abr 2024 | 5.7500 | 6.0000 | 5.6200 | 5.7500 | 5.7500 | 1,324,158 |
| 24 abr 2024 | 5.4500 | 5.8750 | 5.5000 | 5.7500 | 5.7500 | 1,787,070 |
| 23 abr 2024 | 5.2500 | 5.5800 | 5.2130 | 5.4500 | 5.4500 | 267,664 |
| 22 abr 2024 | 5.3500 | 5.4500 | 5.3850 | 5.2500 | 5.2500 | 150,263 |
| 19 abr 2024 | 5.6000 | 5.3600 | 5.3000 | 5.3500 | 5.3500 | 161,168 |
| 18 abr 2024 | 5.6000 | 5.3800 | 5.2100 | 5.6000 | 5.6000 | 27,191 |
| 17 abr 2024 | 5.6500 | 5.4000 | 5.2100 | 5.6000 | 5.6000 | 111,662 |
| 16 abr 2024 | 5.7500 | 5.6480 | 5.4000 | 5.6500 | 5.6500 | 214,424 |
| 15 abr 2024 | 5.7500 | 5.8480 | 5.5000 | 5.7500 | 5.7500 | 128,480 |
| 12 abr 2024 | 5.7500 | 5.6800 | 5.5000 | 5.7500 | 5.7500 | 946,158 |
| 11 abr 2024 | 5.7500 | 5.6900 | 5.5000 | 5.7500 | 5.7500 | 446,957 |
| 10 abr 2024 | 5.6500 | 5.7970 | 5.5000 | 5.7500 | 5.7500 | 1,097,340 |
| 09 abr 2024 | 5.6000 | 5.7000 | 5.5000 | 5.6500 | 5.6500 | 235,450 |
| 08 abr 2024 | 5.3500 | 5.7000 | 5.2000 | 5.6000 | 5.6000 | 1,971,365 |
| 05 abr 2024 | 5.3500 | 5.4900 | 5.2100 | 5.3500 | 5.3500 | 212,963 |
| 04 abr 2024 | 5.3500 | 5.4970 | 5.2100 | 5.3500 | 5.3500 | 308,352 |
| 03 abr 2024 | 5.3000 | 5.3990 | 5.2100 | 5.3500 | 5.3500 | 269,405 |
| 02 abr 2024 | 5.4000 | 5.5000 | 5.2330 | 5.3000 | 5.3000 | 753,233 |
| 28 mar 2024 | 5.4500 | 5.4750 | 5.2000 | 5.4000 | 5.4000 | 1,072,599 |
| 27 mar 2024 | 5.9500 | 5.8980 | 5.3660 | 5.4500 | 5.4500 | 1,461,809 |
| 26 mar 2024 | 6.0000 | 6.1950 | 5.6120 | 5.9500 | 5.9500 | 959,423 |
| 25 mar 2024 | 5.9000 | 5.8800 | 5.8250 | 5.9000 | 5.9000 | 354,585 |
| 22 mar 2024 | 5.9000 | 5.9800 | 5.8000 | 5.9000 | 5.9000 | 673,338 |
| 21 mar 2024 | 5.9000 | 5.9800 | 5.8270 | 5.9000 | 5.9000 | 35,512 |
| 20 mar 2024 | 5.9500 | 5.9800 | 5.8250 | 5.9000 | 5.9000 | 44,494 |
| 19 mar 2024 | 6.0500 | 6.0000 | 5.7000 | 5.9500 | 5.9500 | 1,145,376 |
| 18 mar 2024 | 6.0500 | 6.0000 | 6.0000 | 6.0500 | 6.0500 | 133,506 |
| 15 mar 2024 | 6.0500 | 6.0100 | 5.9220 | 6.0500 | 6.0500 | 693,201 |
| 14 mar 2024 | 6.0500 | 6.0910 | 6.0010 | 6.0500 | 6.0500 | 405,110 |
| 13 mar 2024 | 6.0500 | 6.0980 | 6.0000 | 6.0500 | 6.0500 | 616,207 |
| 12 mar 2024 | 6.0500 | 6.0990 | 6.0000 | 6.0500 | 6.0500 | 113,174 |
| 11 mar 2024 | 6.0500 | 6.1000 | 6.0060 | 6.0500 | 6.0500 | 462,240 |
| 08 mar 2024 | 6.1000 | 6.1500 | 6.0000 | 6.0500 | 6.0500 | 1,046,725 |
| 07 mar 2024 | 5.8500 | 6.1600 | 5.8190 | 6.1000 | 6.1000 | 3,592,983 |
| 06 mar 2024 | 5.9500 | 6.0300 | 5.8200 | 5.8500 | 5.8500 | 3,773,558 |
| 05 mar 2024 | 6.2500 | 6.2440 | 5.8000 | 5.9500 | 5.9500 | 2,125,993 |
| 04 mar 2024 | 6.2500 | 6.5000 | 6.0300 | 6.2500 | 6.2500 | 569,955 |
| 01 mar 2024 | 6.2500 | 6.2450 | 6.0000 | 6.2500 | 6.2500 | 1,153,713 |
| 29 feb 2024 | 6.5000 | 6.3800 | 6.0000 | 6.2500 | 6.2500 | 1,905,313 |
| 28 feb 2024 | 6.9000 | 7.2740 | 6.5260 | 6.9000 | 6.9000 | 159,914 |
| 27 feb 2024 | 7.0000 | 7.2940 | 6.7100 | 6.9000 | 6.9000 | 273,361 |
| 26 feb 2024 | 7.2500 | 7.2820 | 6.7510 | 7.0000 | 7.0000 | 270,042 |
| 23 feb 2024 | 6.8500 | 7.2800 | 6.8250 | 7.2500 | 7.2500 | 1,198,993 |
| 22 feb 2024 | 6.8500 | 7.0000 | 6.8250 | 6.8500 | 6.8500 | 1,105,104 |
| 21 feb 2024 | 6.8500 | 6.9700 | 6.8050 | 6.8500 | 6.8500 | 235,880 |
| 20 feb 2024 | 7.1000 | 7.0660 | 6.9800 | 6.8500 | 6.8500 | 70,512 |
| 19 feb 2024 | 7.1000 | 7.4610 | 6.7000 | 7.1000 | 7.1000 | 2,440,669 |
| 16 feb 2024 | 6.7500 | 7.3450 | 6.5750 | 7.1000 | 7.1000 | 470,800 |
| 15 feb 2024 | 7.2500 | 7.3000 | 6.5750 | 6.7500 | 6.7500 | 279,423 |
| 14 feb 2024 | 7.2500 | 7.3750 | 7.0000 | 7.2500 | 7.2500 | 412,039 |
| 13 feb 2024 | 7.2500 | 7.5000 | 7.0000 | 7.2500 | 7.2500 | 204,476 |
| 12 feb 2024 | 7.2500 | 7.4900 | 7.2000 | 7.2500 | 7.2500 | 159,342 |
| 09 feb 2024 | 7.5000 | 7.9500 | 7.2740 | 7.2500 | 7.2500 | 158,070 |
| 08 feb 2024 | 7.5000 | 7.9790 | 7.0000 | 7.5000 | 7.5000 | 620,816 |
| 07 feb 2024 | 8.5000 | 8.0900 | 7.0000 | 7.5000 | 7.5000 | 2,128,464 |
| 06 feb 2024 | 9.0000 | 9.0000 | 8.1000 | 8.5000 | 8.5000 | 441,876 |
| 05 feb 2024 | 9.0000 | 9.1040 | 8.6560 | 9.0000 | 9.0000 | 232,396 |
| 02 feb 2024 | 9.0000 | 9.4000 | 8.6560 | 9.0000 | 9.0000 | 155,128 |
| 01 feb 2024 | 9.0000 | 9.4000 | 8.7600 | 9.0000 | 9.0000 | 465,920 |
| *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.