U.S. markets open in 1 hour 54 minutes

Bunzl plc (BNZL.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
2,970.00+12.00 (+0.41%)
A partir del 12:19PM BST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20242,956.002,972.002,940.002,970.002,970.00174,942
05 jun 20242,956.002,964.312,932.002,958.002,958.00573,870
04 jun 20242,970.002,982.002,950.002,950.002,950.00436,746
03 jun 20242,984.002,998.002,935.562,970.002,970.001,146,728
31 may 20242,984.002,984.002,935.972,936.002,936.005,576,486
30 may 20242,964.002,988.002,952.002,982.002,982.00600,520
29 may 20242,976.002,984.002,958.002,974.002,974.001,332,251
28 may 20243,036.003,054.002,983.912,984.002,984.00739,271
24 may 20243,006.003,032.002,986.003,022.003,022.00734,212
23 may 20243,044.003,060.003,022.003,022.003,022.00643,889
22 may 20243,030.003,044.003,010.003,038.003,038.00775,178
21 may 20243,030.003,088.103,016.003,038.003,038.00695,733
20 may 20243,044.003,054.003,024.003,042.003,042.00727,811
17 may 20243,042.003,072.003,040.003,044.003,044.00987,202
16 may 20243,066.003,130.003,022.003,044.003,044.00693,473
16 may 202450.1 Dividendo
15 may 20243,130.003,144.003,094.003,110.003,059.90522,276
14 may 20243,140.003,160.003,104.003,122.003,071.71417,069
13 may 20243,186.003,192.003,124.003,138.003,087.45449,838
10 may 20243,178.003,198.003,152.003,184.003,132.71326,925
09 may 20243,162.003,185.393,162.003,174.003,122.87563,788
08 may 20243,158.003,168.303,152.003,158.003,107.13897,078
07 may 20243,132.003,166.003,106.003,148.003,097.29527,598
03 may 20243,096.003,114.003,066.003,106.003,055.96635,662
02 may 20243,054.003,092.523,034.003,086.003,036.29537,331
01 may 20243,074.003,086.003,038.003,054.003,004.80597,663
30 abr 20243,088.003,108.003,050.003,074.003,024.48636,188
29 abr 20243,076.003,098.003,062.003,080.003,030.38388,402
26 abr 20243,046.003,092.393,046.003,070.003,020.54628,478
25 abr 20243,062.003,072.003,002.003,034.002,985.121,516,305
24 abr 20243,042.003,112.003,042.003,088.003,038.251,324,691
23 abr 20243,060.003,070.003,048.003,054.003,004.80803,624
22 abr 20243,020.003,074.003,014.003,050.003,000.87924,644
19 abr 20242,956.002,994.002,952.002,994.002,945.77592,524
18 abr 20242,992.002,992.002,954.002,974.002,926.091,090,906
17 abr 20242,964.002,986.002,962.002,978.002,930.03753,180
16 abr 20242,964.002,976.002,952.002,968.002,920.191,004,251
15 abr 20242,974.003,012.002,966.002,994.002,945.77717,779
12 abr 20243,000.003,006.002,974.002,974.002,926.09827,089
11 abr 20242,970.003,012.002,967.522,996.002,947.741,123,398
10 abr 20242,960.002,976.002,951.162,968.002,920.191,209,463
09 abr 20242,922.002,952.002,916.002,952.002,904.45752,244
08 abr 20242,934.002,948.002,913.552,924.002,876.90633,717
05 abr 20242,898.002,940.002,896.002,940.002,892.64720,846
04 abr 20242,948.002,958.002,914.002,926.002,878.861,237,687
03 abr 20242,942.002,966.002,940.002,946.002,898.54970,347
02 abr 20243,036.003,052.002,950.002,950.002,902.481,541,879
28 mar 20243,061.003,066.003,036.003,048.002,998.90668,386
27 mar 20243,065.003,067.003,041.003,056.003,006.77476,282
26 mar 20243,028.003,068.973,007.003,061.003,011.69774,301
25 mar 20243,059.003,079.003,031.003,037.002,988.08553,945
22 mar 20243,067.003,088.003,065.523,073.003,023.50548,372
21 mar 20243,043.003,063.003,033.003,061.003,011.69578,000
20 mar 20243,011.003,051.003,011.003,017.002,968.40726,231
19 mar 20243,007.003,026.002,997.003,012.002,963.481,351,674
18 mar 20243,015.003,021.003,007.003,011.002,962.49586,069
15 mar 20243,017.003,027.002,996.003,004.002,955.611,728,965
14 mar 20243,068.003,072.003,017.003,024.002,975.29689,014
13 mar 20243,101.003,102.003,067.003,068.003,018.58872,804
12 mar 20243,090.003,106.003,081.003,098.003,048.09513,881
11 mar 20243,086.003,096.403,055.003,074.003,024.48393,272
08 mar 20243,076.003,095.003,059.003,095.003,045.14855,982
07 mar 20243,057.003,089.003,057.003,068.003,018.58573,099
06 mar 20243,094.003,094.003,060.003,065.003,015.62552,250
05 mar 20243,080.003,114.003,073.003,087.003,037.27514,226
04 mar 20243,052.003,094.003,034.003,066.003,016.61829,094
01 mar 20243,180.003,180.003,083.003,104.003,054.00959,612
29 feb 20243,158.003,174.003,135.003,153.003,102.211,788,943
28 feb 20243,186.003,199.003,108.003,135.003,084.501,018,983
27 feb 20243,197.003,240.003,162.003,185.003,133.691,485,923
26 feb 20243,205.003,224.003,118.003,210.003,158.291,431,212
23 feb 20243,250.003,306.003,237.003,306.003,252.74823,909
22 feb 20243,259.003,263.003,216.003,257.003,204.53835,897
21 feb 20243,258.003,264.003,221.003,246.003,193.71779,819
20 feb 20243,228.003,254.003,225.003,253.003,200.60496,318
19 feb 20243,213.003,232.003,186.423,226.003,174.03383,730
16 feb 20243,185.003,221.003,180.003,215.003,163.21600,410
15 feb 20243,214.003,223.853,177.003,181.003,129.76495,740
14 feb 20243,176.003,196.003,175.003,188.003,136.64493,110
13 feb 20243,201.003,222.003,170.003,179.003,127.79999,792
12 feb 20243,211.003,213.003,188.003,198.003,146.48562,645
09 feb 20243,198.003,224.003,197.003,202.003,150.42548,097
08 feb 20243,189.003,223.003,169.783,200.003,148.45827,461
07 feb 20243,207.003,217.003,176.003,189.003,137.631,860,880
06 feb 20243,216.003,234.003,193.003,212.003,160.26343,835
05 feb 20243,206.003,212.003,180.003,203.003,151.40573,892
02 feb 20243,215.003,225.003,205.003,208.003,156.32396,177
01 feb 20243,205.003,220.003,187.003,204.003,152.39438,976
31 ene 20243,228.003,253.003,214.003,215.003,163.211,018,673
30 ene 20243,202.003,227.563,195.003,218.003,166.16429,083
29 ene 20243,175.003,193.003,157.003,190.003,138.61593,956
26 ene 20243,156.003,189.003,152.003,184.003,132.71506,838
25 ene 20243,150.003,160.003,125.003,147.003,096.30961,708
24 ene 20243,170.003,179.003,156.003,157.003,106.14611,220
23 ene 20243,252.003,254.103,178.003,178.003,126.80618,092
22 ene 20243,243.003,257.493,231.003,245.003,192.73330,371
19 ene 20243,246.003,256.003,213.003,219.003,167.14713,084
18 ene 20243,217.003,229.003,206.003,229.003,176.98492,985
17 ene 20243,191.003,209.003,165.003,209.003,157.31619,244
16 ene 20243,229.003,237.003,217.003,224.003,172.06911,918
*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...