U.S. markets open in 3 hours 1 minute
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,947.00 +3.00 (+0.01%) F Nasdaq
18,745.00 -18.00 (-0.10%) E-mini Russell 2000 Index Futur
2,106.10 -3.80 (-0.18%) Petróleo
78.73 -1.07 (-1.34%) Oro
2,421.50 -17.00 (-0.70%)
B&M European Value Retail S.A. (BME.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 11:14AM BST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 542.80 | 546.40 | 540.66 | 542.40 | 542.40 | 323,718 |
| 20 may 2024 | 545.00 | 552.00 | 543.00 | 546.80 | 546.80 | 1,230,111 |
| 17 may 2024 | 544.80 | 546.41 | 536.60 | 543.60 | 543.60 | 2,790,311 |
| 16 may 2024 | 536.80 | 545.83 | 535.80 | 544.60 | 544.60 | 2,011,677 |
| 15 may 2024 | 544.40 | 546.72 | 525.40 | 535.20 | 535.20 | 3,172,241 |
| 14 may 2024 | 552.80 | 554.00 | 545.60 | 548.60 | 548.60 | 2,788,239 |
| 13 may 2024 | 549.60 | 555.60 | 548.70 | 552.00 | 552.00 | 1,474,195 |
| 10 may 2024 | 536.60 | 548.20 | 536.20 | 548.20 | 548.20 | 1,693,559 |
| 09 may 2024 | 536.40 | 540.80 | 533.00 | 535.00 | 535.00 | 2,947,946 |
| 08 may 2024 | 532.20 | 538.00 | 530.60 | 537.40 | 537.40 | 1,573,063 |
| 07 may 2024 | 530.00 | 534.40 | 527.86 | 529.60 | 529.60 | 1,923,953 |
| 03 may 2024 | 519.80 | 525.00 | 516.40 | 521.60 | 521.60 | 2,545,691 |
| 02 may 2024 | 520.40 | 523.40 | 514.40 | 517.00 | 517.00 | 5,764,835 |
| 01 may 2024 | 519.00 | 520.60 | 513.60 | 519.40 | 519.40 | 1,136,794 |
| 30 abr 2024 | 520.60 | 524.40 | 518.80 | 519.00 | 519.00 | 3,043,911 |
| 29 abr 2024 | 529.80 | 533.79 | 517.00 | 517.00 | 517.00 | 3,110,035 |
| 26 abr 2024 | 522.60 | 527.80 | 511.40 | 527.80 | 527.80 | 4,365,242 |
| 25 abr 2024 | 516.80 | 520.00 | 513.00 | 518.20 | 518.20 | 3,196,264 |
| 24 abr 2024 | 523.00 | 526.80 | 514.60 | 516.20 | 516.20 | 4,582,096 |
| 23 abr 2024 | 528.00 | 532.60 | 524.20 | 524.20 | 524.20 | 3,406,927 |
| 22 abr 2024 | 520.00 | 528.60 | 517.00 | 524.80 | 524.80 | 2,285,904 |
| 19 abr 2024 | 516.40 | 520.20 | 499.90 | 510.40 | 510.40 | 3,111,706 |
| 18 abr 2024 | 516.20 | 523.20 | 514.80 | 520.00 | 520.00 | 5,017,131 |
| 17 abr 2024 | 497.70 | 513.00 | 497.70 | 512.60 | 512.60 | 5,118,665 |
| 16 abr 2024 | 502.20 | 506.20 | 487.80 | 500.00 | 500.00 | 6,779,255 |
| 15 abr 2024 | 500.00 | 514.60 | 498.90 | 510.60 | 510.60 | 3,607,872 |
| 12 abr 2024 | 508.60 | 509.80 | 498.70 | 501.00 | 501.00 | 7,105,818 |
| 11 abr 2024 | 512.20 | 516.80 | 501.80 | 505.60 | 505.60 | 4,209,997 |
| 10 abr 2024 | 517.00 | 519.80 | 511.20 | 511.60 | 511.60 | 3,677,893 |
| 09 abr 2024 | 522.40 | 523.40 | 509.60 | 510.80 | 510.80 | 3,586,876 |
| 08 abr 2024 | 521.40 | 524.60 | 515.80 | 522.20 | 522.20 | 3,901,522 |
| 05 abr 2024 | 514.60 | 529.40 | 505.60 | 521.40 | 521.40 | 2,732,047 |
| 04 abr 2024 | 528.80 | 532.80 | 523.60 | 529.80 | 529.80 | 7,234,838 |
| 03 abr 2024 | 537.40 | 540.83 | 524.80 | 528.80 | 528.80 | 5,413,592 |
| 02 abr 2024 | 545.80 | 554.00 | 536.60 | 538.80 | 538.80 | 5,348,495 |
| 28 mar 2024 | 548.00 | 550.00 | 540.00 | 545.80 | 545.80 | 2,608,533 |
| 27 mar 2024 | 542.20 | 548.63 | 541.00 | 545.60 | 545.60 | 3,110,995 |
| 26 mar 2024 | 533.40 | 541.20 | 532.00 | 541.20 | 541.20 | 4,276,663 |
| 25 mar 2024 | 527.00 | 537.60 | 522.60 | 537.60 | 537.60 | 2,541,537 |
| 22 mar 2024 | 532.20 | 533.60 | 524.40 | 527.20 | 527.20 | 2,868,297 |
| 21 mar 2024 | 535.00 | 536.80 | 523.20 | 530.60 | 530.60 | 3,175,644 |
| 20 mar 2024 | 531.20 | 533.60 | 526.20 | 527.60 | 527.60 | 8,717,930 |
| 19 mar 2024 | 531.60 | 537.20 | 527.20 | 532.00 | 532.00 | 2,316,257 |
| 18 mar 2024 | 541.60 | 542.80 | 527.40 | 533.80 | 533.80 | 2,462,207 |
| 15 mar 2024 | 544.00 | 549.01 | 540.40 | 540.40 | 540.40 | 19,735,379 |
| 14 mar 2024 | 555.20 | 555.80 | 545.00 | 547.00 | 547.00 | 14,271,222 |
| 13 mar 2024 | 557.80 | 561.80 | 546.60 | 551.40 | 551.40 | 2,911,564 |
| 12 mar 2024 | 557.00 | 559.51 | 549.80 | 558.20 | 558.20 | 3,170,454 |
| 11 mar 2024 | 549.00 | 558.00 | 547.60 | 550.00 | 550.00 | 4,760,170 |
| 08 mar 2024 | 552.60 | 552.60 | 545.00 | 550.00 | 550.00 | 1,967,806 |
| 07 mar 2024 | 548.20 | 556.20 | 546.60 | 552.00 | 552.00 | 3,578,474 |
| 06 mar 2024 | 541.60 | 552.80 | 541.00 | 548.20 | 548.20 | 6,865,038 |
| 05 mar 2024 | 527.80 | 539.40 | 526.80 | 539.40 | 539.40 | 4,727,928 |
| 04 mar 2024 | 533.60 | 537.60 | 529.80 | 532.20 | 532.20 | 3,713,804 |
| 01 mar 2024 | 530.00 | 532.80 | 523.80 | 532.80 | 532.80 | 2,705,818 |
| 29 feb 2024 | 525.40 | 530.80 | 520.40 | 525.80 | 525.80 | 5,450,895 |
| 28 feb 2024 | 518.20 | 528.20 | 518.20 | 522.60 | 522.60 | 2,679,457 |
| 27 feb 2024 | 525.60 | 527.40 | 516.40 | 517.20 | 517.20 | 5,276,965 |
| 26 feb 2024 | 534.80 | 538.20 | 523.80 | 523.80 | 523.80 | 2,205,767 |
| 23 feb 2024 | 529.80 | 537.80 | 528.30 | 535.80 | 535.80 | 3,470,988 |
| 22 feb 2024 | 525.20 | 533.00 | 524.40 | 529.00 | 529.00 | 6,540,442 |
| 21 feb 2024 | 518.40 | 527.00 | 516.40 | 524.20 | 524.20 | 5,037,565 |
| 20 feb 2024 | 515.40 | 522.60 | 514.80 | 517.40 | 517.40 | 2,396,829 |
| 19 feb 2024 | 514.20 | 517.00 | 512.40 | 515.60 | 515.60 | 1,916,562 |
| 16 feb 2024 | 512.00 | 515.20 | 509.80 | 515.20 | 515.20 | 4,721,429 |
| 15 feb 2024 | 507.80 | 514.00 | 503.80 | 507.80 | 507.80 | 6,600,746 |
| 14 feb 2024 | 495.20 | 503.80 | 494.30 | 502.00 | 502.00 | 12,491,582 |
| 13 feb 2024 | 495.60 | 496.80 | 484.10 | 492.50 | 492.50 | 1,891,298 |
| 12 feb 2024 | 494.80 | 500.40 | 490.03 | 497.90 | 497.90 | 10,645,607 |
| 09 feb 2024 | 500.00 | 504.80 | 492.40 | 493.00 | 493.00 | 3,889,027 |
| 08 feb 2024 | 498.50 | 504.40 | 497.53 | 499.90 | 499.90 | 2,733,347 |
| 07 feb 2024 | 507.80 | 508.80 | 496.70 | 500.00 | 500.00 | 3,283,971 |
| 06 feb 2024 | 507.20 | 513.00 | 504.20 | 509.40 | 509.40 | 4,664,418 |
| 05 feb 2024 | 507.40 | 513.20 | 503.20 | 505.80 | 505.80 | 2,319,583 |
| 02 feb 2024 | 515.80 | 520.00 | 508.20 | 508.20 | 508.20 | 3,879,810 |
| 01 feb 2024 | 517.20 | 523.60 | 510.80 | 513.20 | 513.20 | 1,967,030 |
| 31 ene 2024 | 530.20 | 533.20 | 518.60 | 518.60 | 518.60 | 3,084,445 |
| 30 ene 2024 | 537.60 | 540.00 | 523.68 | 530.20 | 530.20 | 3,850,642 |
| 29 ene 2024 | 538.80 | 539.20 | 533.73 | 534.00 | 534.00 | 2,522,791 |
| 26 ene 2024 | 531.20 | 539.40 | 526.80 | 538.20 | 538.20 | 2,981,692 |
| 25 ene 2024 | 526.40 | 533.20 | 524.58 | 531.00 | 531.00 | 2,146,297 |
| 24 ene 2024 | 521.80 | 527.80 | 517.80 | 527.80 | 527.80 | 2,307,803 |
| 23 ene 2024 | 526.60 | 527.20 | 514.40 | 521.00 | 521.00 | 5,500,170 |
| 22 ene 2024 | 520.80 | 524.80 | 516.20 | 524.00 | 524.00 | 4,537,702 |
| 19 ene 2024 | 528.20 | 530.80 | 517.20 | 518.20 | 518.20 | 4,691,156 |
| 18 ene 2024 | 521.20 | 525.80 | 519.00 | 524.80 | 524.80 | 6,767,202 |
| 18 ene 2024 | 20 Dividendo | |||||
| 17 ene 2024 | 546.60 | 549.60 | 537.00 | 543.00 | 523.00 | 3,011,613 |
| 16 ene 2024 | 549.40 | 555.00 | 543.87 | 554.00 | 533.59 | 3,471,812 |
| 15 ene 2024 | 563.60 | 572.89 | 550.60 | 553.00 | 532.63 | 3,709,188 |
| 12 ene 2024 | 556.40 | 568.60 | 556.40 | 567.20 | 546.31 | 10,833,747 |
| 11 ene 2024 | 568.40 | 570.20 | 554.80 | 554.80 | 534.37 | 1,806,648 |
| 10 ene 2024 | 566.80 | 573.20 | 558.00 | 563.40 | 542.65 | 5,368,738 |
| 09 ene 2024 | 551.00 | 572.60 | 546.40 | 567.00 | 546.12 | 7,758,152 |
| 08 ene 2024 | 550.80 | 561.80 | 542.20 | 561.80 | 541.11 | 16,223,293 |
| 05 ene 2024 | 548.00 | 550.40 | 540.20 | 544.60 | 524.54 | 2,580,711 |
| 04 ene 2024 | 556.40 | 559.20 | 548.80 | 553.00 | 532.63 | 2,257,558 |
| 03 ene 2024 | 557.00 | 565.40 | 554.60 | 556.40 | 535.91 | 2,419,732 |
| 02 ene 2024 | 563.40 | 574.23 | 557.80 | 560.60 | 539.95 | 6,059,424 |
| 29 dic 2023 | 563.00 | 564.80 | 558.20 | 560.20 | 539.57 | 847,271 |
| *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.