U.S. markets closed

Brunner Ord (BUT.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1,285.00-5.00 (-0.39%)
Al cierre: 04:36PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241,295.001,303.001,285.001,285.001,285.0090,855
13 jun 20241,290.001,308.951,290.001,290.001,290.0034,751
12 jun 20241,310.001,320.001,295.001,310.001,310.00139,747
11 jun 20241,310.001,319.001,303.001,305.001,305.00107,664
10 jun 20241,305.001,330.001,305.001,310.001,310.0083,547
07 jun 20241,300.001,335.001,300.001,325.001,325.00112,293
06 jun 20241,340.001,340.001,317.111,325.001,325.0096,867
05 jun 20241,330.001,342.601,305.001,315.001,315.00137,956
04 jun 20241,330.001,345.001,320.001,325.001,325.0036,262
03 jun 20241,330.001,360.001,325.001,345.001,345.00105,740
31 may 20241,315.001,350.001,315.001,330.001,330.00768,060
30 may 20241,285.001,340.001,285.001,320.001,320.0077,609
29 may 20241,285.001,360.001,285.001,305.001,305.0076,020
28 may 20241,335.001,360.001,307.801,320.001,320.0084,343
24 may 20241,315.001,348.961,315.001,330.001,330.0095,332
23 may 20241,345.001,365.001,335.001,345.001,345.0071,589
22 may 20241,310.001,355.001,310.001,340.001,340.00100,252
21 may 20241,335.001,365.001,335.001,340.001,340.0057,908
20 may 20241,360.001,365.501,330.001,345.001,345.0038,638
17 may 20241,320.001,360.001,320.001,345.001,345.0097,810
16 may 20241,345.001,365.001,340.631,355.001,355.0097,327
15 may 20241,350.001,363.001,337.501,350.001,350.00103,001
14 may 20241,355.001,364.751,340.001,340.001,340.0039,106
13 may 20241,330.001,365.001,330.001,345.001,345.0081,878
10 may 20241,355.001,365.001,345.001,345.001,345.0094,333
09 may 20241,345.001,355.001,320.751,350.001,350.00105,091
08 may 20241,335.001,350.001,305.001,340.001,340.00130,803
07 may 20241,320.001,340.001,320.001,335.001,335.00100,038
03 may 20241,325.001,335.001,310.001,325.001,325.00109,529
02 may 20241,300.001,305.001,305.001,300.001,300.0072,885
01 may 20241,315.001,320.001,298.661,305.001,305.0083,237
30 abr 20241,320.001,325.001,285.001,310.001,310.0055,129
29 abr 20241,320.001,330.001,301.671,310.001,310.0032,658
26 abr 20241,305.001,315.001,296.001,315.001,315.00127,054
25 abr 20241,305.001,315.001,273.601,300.001,300.0073,027
24 abr 20241,300.001,350.001,288.751,310.001,310.0061,361
23 abr 20241,310.001,332.301,295.301,305.001,305.00226,404
22 abr 20241,305.001,329.251,296.001,305.001,305.00134,173
19 abr 20241,295.001,315.001,266.001,290.001,290.0029,662
18 abr 20241,295.001,324.401,281.101,290.001,290.0069,919
17 abr 20241,280.001,302.251,270.001,290.001,290.00136,487
16 abr 20241,285.001,297.391,255.301,280.001,280.0085,469
15 abr 20241,275.001,305.001,267.571,300.001,300.00101,623
12 abr 20241,305.001,315.001,285.001,300.001,300.00114,410
11 abr 20241,300.001,310.001,290.001,290.001,290.0058,657
10 abr 20241,305.001,310.001,280.001,295.001,295.0056,902
09 abr 20241,305.001,305.001,285.001,285.001,285.00113,616
08 abr 20241,265.001,305.001,264.561,300.001,300.00139,259
05 abr 20241,295.001,297.621,240.001,295.001,295.00130,035
04 abr 20241,275.001,305.001,285.001,285.001,285.0087,018
03 abr 20241,300.001,310.001,273.671,290.001,290.00134,979
02 abr 20241,295.001,320.001,290.501,300.001,300.00151,783
28 mar 20241,310.001,310.001,292.151,305.001,305.00126,743
27 mar 20241,290.001,308.501,284.501,290.001,290.0080,224
26 mar 20241,290.001,315.001,280.001,285.001,285.00125,287
25 mar 20241,295.001,305.001,274.001,275.001,275.00128,836
22 mar 20241,305.001,311.801,285.001,285.001,285.00108,512
21 mar 20241,305.001,310.001,286.501,295.001,295.00173,741
20 mar 20241,295.001,305.001,285.001,290.001,290.00140,033
19 mar 20241,300.001,315.001,285.001,290.001,290.00140,795
18 mar 20241,295.001,304.001,282.501,290.001,290.00225,439
15 mar 20241,280.001,300.481,265.001,285.001,285.00218,770
14 mar 20241,310.001,310.001,265.001,270.001,270.00160,309
13 mar 20241,280.001,285.501,260.001,260.001,260.00158,660
12 mar 20241,270.001,290.001,255.001,265.001,265.00191,382
11 mar 20241,255.001,285.001,234.271,255.001,255.00110,260
08 mar 20241,275.001,280.001,247.001,275.001,275.00206,162
07 mar 20241,275.001,285.001,265.001,265.001,265.0086,758
06 mar 20241,265.001,279.001,265.001,265.001,265.00106,600
05 mar 20241,265.001,275.001,255.001,262.501,262.5073,416
04 mar 20241,250.001,278.681,245.001,255.001,255.00263,358
01 mar 20241,250.001,255.001,227.501,235.001,235.0083,840
29 feb 20241,235.001,240.351,225.001,225.001,225.00119,700
29 feb 20240.0605 Dividendo
28 feb 20241,240.001,243.401,225.001,225.001,224.9462,352
27 feb 20241,230.001,242.251,230.001,235.001,234.9439,660
26 feb 20241,245.001,245.001,205.001,225.001,224.9456,403
23 feb 20241,230.001,245.001,220.001,232.501,232.4450,056
22 feb 20241,230.001,244.001,220.001,225.001,224.94114,345
21 feb 20241,225.001,230.001,200.001,215.001,214.9444,799
20 feb 20241,210.001,230.971,210.001,215.001,214.9440,792
19 feb 20241,225.001,230.001,200.001,210.001,209.9440,947
16 feb 20241,205.001,221.901,205.001,210.001,209.9423,476
15 feb 20241,200.001,219.201,197.251,200.001,199.9428,386
14 feb 20241,200.001,215.001,184.251,195.001,194.9470,558
13 feb 20241,195.001,220.001,155.001,210.001,209.9439,282
12 feb 20241,200.001,220.001,195.001,220.001,219.9437,818
09 feb 20241,180.001,214.001,180.001,210.001,209.9440,060
08 feb 20241,190.001,215.001,190.001,195.001,194.9452,917
07 feb 20241,220.001,220.001,170.001,200.001,199.9457,399
06 feb 20241,185.001,215.001,180.001,200.001,199.9443,009
05 feb 20241,200.001,214.651,174.801,180.001,179.94133,382
02 feb 20241,180.001,203.301,162.501,200.001,199.9462,761
01 feb 20241,160.001,190.001,150.061,175.001,174.9413,319
31 ene 20241,185.001,187.301,159.221,162.501,162.4470,730
30 ene 20241,160.001,189.781,160.001,170.001,169.9440,212
29 ene 20241,160.001,189.561,158.741,165.001,164.9460,970
26 ene 20241,160.001,186.401,150.001,160.001,159.9439,477
25 ene 20241,165.001,181.091,155.001,160.001,159.9447,807
24 ene 20241,140.001,178.281,140.001,160.001,159.9419,368
*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...