Braemar Plc (BMS.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 03:54PM BST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 280.00 | 280.00 | 269.00 | 277.00 | 277.00 | 22,674 |
| 02 may 2024 | 275.00 | 282.00 | 269.00 | 274.00 | 274.00 | 28,975 |
| 01 may 2024 | 280.00 | 283.60 | 276.00 | 279.00 | 279.00 | 12,755 |
| 30 abr 2024 | 279.00 | 284.00 | 275.00 | 277.50 | 277.50 | 149,109 |
| 29 abr 2024 | 269.00 | 278.50 | 269.00 | 276.00 | 276.00 | 4,048 |
| 26 abr 2024 | 275.00 | 277.48 | 271.99 | 274.00 | 274.00 | 196,454 |
| 25 abr 2024 | 279.55 | 279.55 | 271.45 | 275.00 | 275.00 | 5,201 |
| 24 abr 2024 | 280.00 | 280.00 | 273.00 | 274.00 | 274.00 | 22,419 |
| 23 abr 2024 | 275.00 | 278.80 | 270.50 | 274.50 | 274.50 | 11,958 |
| 22 abr 2024 | 264.80 | 280.00 | 264.80 | 271.50 | 271.50 | 32,505 |
| 19 abr 2024 | 275.00 | 278.80 | 270.50 | 274.50 | 274.50 | 40,127 |
| 18 abr 2024 | 269.00 | 280.00 | 269.00 | 272.00 | 272.00 | 30,179 |
| 17 abr 2024 | 275.00 | 277.00 | 270.55 | 276.00 | 276.00 | 16,250 |
| 16 abr 2024 | 272.00 | 275.65 | 270.55 | 273.50 | 273.50 | 34,349 |
| 15 abr 2024 | 269.00 | 275.00 | 269.00 | 275.00 | 275.00 | 137,250 |
| 12 abr 2024 | 268.00 | 275.60 | 268.00 | 273.00 | 273.00 | 35,505 |
| 11 abr 2024 | 275.00 | 276.00 | 268.40 | 272.00 | 272.00 | 33,123 |
| 10 abr 2024 | 274.00 | 274.00 | 267.15 | 272.50 | 272.50 | 46,363 |
| 09 abr 2024 | 266.00 | 270.80 | 261.00 | 268.00 | 268.00 | 66,110 |
| 08 abr 2024 | 267.00 | 273.60 | 261.00 | 266.00 | 266.00 | 189,118 |
| 05 abr 2024 | 272.48 | 274.30 | 261.00 | 271.00 | 271.00 | 14,916 |
| 04 abr 2024 | 274.55 | 274.40 | 263.00 | 268.50 | 268.50 | 25,368 |
| 03 abr 2024 | 270.00 | 272.00 | 258.00 | 270.00 | 270.00 | 62,938 |
| 02 abr 2024 | 258.00 | 260.00 | 252.40 | 260.00 | 260.00 | 103,665 |
| 28 mar 2024 | 263.00 | 269.00 | 256.00 | 262.50 | 262.50 | 23,174 |
| 27 mar 2024 | 262.00 | 269.00 | 257.38 | 262.50 | 262.50 | 34,398 |
| 26 mar 2024 | 265.00 | 269.00 | 262.00 | 264.00 | 264.00 | 26,876 |
| 25 mar 2024 | 262.00 | 269.73 | 261.88 | 264.50 | 264.50 | 37,969 |
| 22 mar 2024 | 258.00 | 268.92 | 258.00 | 266.00 | 266.00 | 81,916 |
| 21 mar 2024 | 255.00 | 264.00 | 250.00 | 259.50 | 259.50 | 135,676 |
| 20 mar 2024 | 261.00 | 268.60 | 252.16 | 255.00 | 255.00 | 177,946 |
| 19 mar 2024 | 253.00 | 260.00 | 250.00 | 253.50 | 253.50 | 158,695 |
| 18 mar 2024 | 264.00 | 276.00 | 253.00 | 253.00 | 253.00 | 93,834 |
| 15 mar 2024 | 265.00 | 272.40 | 265.00 | 269.00 | 269.00 | 21,054 |
| 14 mar 2024 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | 32,104 |
| 13 mar 2024 | 270.00 | 278.55 | 270.00 | 273.50 | 273.50 | 6,818 |
| 12 mar 2024 | 270.00 | 275.00 | 268.72 | 271.00 | 271.00 | 33,030 |
| 11 mar 2024 | 271.00 | 279.00 | 270.00 | 273.00 | 273.00 | 80,155 |
| 08 mar 2024 | 270.00 | 279.00 | 268.00 | 272.50 | 272.50 | 100,158 |
| 07 mar 2024 | 269.00 | 275.00 | 268.84 | 272.50 | 272.50 | 22,069 |
| 06 mar 2024 | 266.00 | 272.00 | 266.00 | 269.50 | 269.50 | 67,723 |
| 05 mar 2024 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 22,469 |
| 04 mar 2024 | 269.00 | 272.00 | 266.00 | 268.00 | 268.00 | 49,064 |
| 01 mar 2024 | 266.00 | 272.00 | 264.92 | 266.00 | 266.00 | 127,308 |
| 29 feb 2024 | 268.00 | 273.45 | 265.00 | 266.00 | 266.00 | 36,361 |
| 28 feb 2024 | 266.00 | 273.45 | 265.00 | 266.00 | 266.00 | 21,770 |
| 27 feb 2024 | 268.00 | 276.00 | 261.00 | 268.50 | 268.50 | 77,393 |
| 26 feb 2024 | 269.00 | 276.00 | 265.00 | 265.00 | 265.00 | 52,200 |
| 23 feb 2024 | 269.00 | 275.00 | 267.00 | 275.00 | 275.00 | 41,468 |
| 22 feb 2024 | 267.00 | 270.00 | 266.00 | 267.00 | 267.00 | 5,681 |
| 22 feb 2024 | 4 Dividendo | |||||
| 21 feb 2024 | 267.00 | 275.00 | 266.00 | 267.00 | 263.00 | 17,891 |
| 20 feb 2024 | 277.00 | 277.00 | 267.00 | 275.00 | 270.88 | 28,863 |
| 19 feb 2024 | 276.00 | 277.00 | 266.00 | 271.00 | 266.94 | 22,775 |
| 16 feb 2024 | 276.00 | 276.00 | 265.00 | 266.00 | 262.01 | 5,401 |
| 15 feb 2024 | 271.00 | 277.00 | 266.00 | 266.00 | 262.01 | 23,673 |
| 14 feb 2024 | 272.00 | 276.55 | 267.00 | 271.50 | 267.43 | 21,401 |
| 13 feb 2024 | 275.00 | 277.00 | 269.08 | 275.00 | 270.88 | 32,278 |
| 12 feb 2024 | 271.00 | 276.30 | 263.00 | 270.00 | 265.96 | 44,052 |
| 09 feb 2024 | 265.00 | 271.65 | 265.00 | 267.00 | 263.00 | 19,731 |
| 08 feb 2024 | 272.00 | 277.00 | 267.00 | 269.00 | 264.97 | 5,643 |
| 07 feb 2024 | 270.00 | 275.45 | 265.00 | 265.00 | 261.03 | 38,564 |
| 06 feb 2024 | 267.00 | 275.45 | 265.00 | 267.00 | 263.00 | 34,676 |
| 05 feb 2024 | 269.00 | 273.55 | 267.52 | 266.00 | 262.01 | 6,743 |
| 02 feb 2024 | 271.00 | 282.00 | 260.00 | 271.00 | 266.94 | 54,378 |
| 01 feb 2024 | 279.00 | 280.00 | 272.00 | 271.00 | 266.94 | 74,196 |
| 31 ene 2024 | 290.00 | 290.00 | 271.00 | 281.00 | 276.79 | 19,950 |
| 30 ene 2024 | 282.00 | 286.19 | 272.04 | 283.50 | 279.25 | 38,755 |
| 29 ene 2024 | 294.00 | 294.00 | 281.00 | 284.00 | 279.75 | 16,066 |
| 26 ene 2024 | 285.00 | 299.00 | 282.15 | 284.00 | 279.75 | 42,337 |
| 25 ene 2024 | 286.00 | 291.00 | 283.26 | 289.00 | 284.67 | 11,351 |
| 24 ene 2024 | 290.00 | 293.00 | 286.48 | 287.00 | 282.70 | 17,472 |
| 23 ene 2024 | 293.00 | 297.13 | 290.52 | 291.50 | 287.13 | 26,586 |
| 22 ene 2024 | 300.00 | 303.00 | 293.00 | 293.00 | 288.61 | 19,482 |
| 19 ene 2024 | 296.00 | 301.44 | 293.72 | 294.50 | 290.09 | 32,836 |
| 18 ene 2024 | 297.00 | 301.44 | 295.00 | 296.00 | 291.57 | 15,675 |
| 17 ene 2024 | 295.00 | 304.35 | 295.00 | 297.00 | 292.55 | 23,629 |
| 16 ene 2024 | 300.00 | 300.00 | 292.00 | 292.50 | 288.12 | 15,022 |
| 15 ene 2024 | 300.00 | 304.68 | 293.00 | 300.00 | 295.51 | 51,525 |
| 12 ene 2024 | 301.00 | 301.72 | 295.00 | 296.00 | 291.57 | 51,267 |
| 11 ene 2024 | 301.00 | 304.44 | 298.00 | 299.00 | 294.52 | 37,391 |
| 10 ene 2024 | 300.00 | 307.00 | 296.00 | 299.00 | 294.52 | 49,637 |
| 09 ene 2024 | 310.00 | 300.00 | 295.00 | 296.00 | 291.57 | 15,702 |
| 08 ene 2024 | 290.00 | 310.60 | 277.00 | 306.00 | 301.42 | 103,364 |
| 05 ene 2024 | 290.00 | 294.43 | 276.00 | 294.00 | 289.60 | 76,241 |
| 04 ene 2024 | 290.00 | 290.00 | 275.00 | 278.00 | 273.84 | 34,017 |
| 04 ene 2024 | 8 Dividendo | |||||
| 03 ene 2024 | 280.00 | 293.00 | 276.00 | 293.00 | 280.73 | 53,731 |
| 02 ene 2024 | 279.00 | 283.68 | 265.95 | 275.00 | 263.48 | 46,907 |
| 29 dic 2023 | 273.00 | 279.00 | 266.60 | 275.00 | 263.48 | 23,378 |
| 28 dic 2023 | 268.00 | 276.00 | 264.00 | 268.00 | 256.78 | 54,235 |
| 27 dic 2023 | 270.00 | 279.00 | 265.40 | 279.00 | 267.32 | 17,773 |
| 22 dic 2023 | 267.00 | 279.00 | 256.00 | 272.00 | 260.61 | 45,090 |
| 21 dic 2023 | 280.00 | 280.00 | 267.00 | 272.00 | 260.61 | 22,845 |
| 20 dic 2023 | 275.00 | 280.00 | 271.00 | 272.00 | 260.61 | 374,272 |
| 19 dic 2023 | 277.00 | 280.45 | 260.00 | 270.00 | 258.69 | 359,510 |
| 18 dic 2023 | 280.00 | 283.15 | 273.00 | 282.00 | 270.19 | 3,041,983 |
| 15 dic 2023 | 280.00 | 280.00 | 274.06 | 275.00 | 263.48 | 99,769 |
| 14 dic 2023 | 280.00 | 281.50 | 273.00 | 273.00 | 261.57 | 151,696 |
| 13 dic 2023 | 274.00 | 279.00 | 273.00 | 273.00 | 261.57 | 58,467 |
| *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.