Brunner Ord (BUT.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:15PM BST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,315.00 | 1,320.50 | 1,300.00 | 1,315.00 | 1,315.00 | 198,898 |
| 20 jun 2024 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 164,125 |
| 19 jun 2024 | 1,310.00 | 1,326.96 | 1,301.00 | 1,315.00 | 1,315.00 | 111,326 |
| 18 jun 2024 | 1,310.00 | 1,330.00 | 1,309.60 | 1,310.00 | 1,310.00 | 105,940 |
| 17 jun 2024 | 1,295.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | 130,933 |
| 14 jun 2024 | 1,295.00 | 1,303.00 | 1,285.00 | 1,285.00 | 1,285.00 | 90,855 |
| 13 jun 2024 | 1,290.00 | 1,308.95 | 1,290.00 | 1,290.00 | 1,290.00 | 34,751 |
| 12 jun 2024 | 1,310.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 139,747 |
| 11 jun 2024 | 1,310.00 | 1,319.00 | 1,303.00 | 1,305.00 | 1,305.00 | 107,664 |
| 10 jun 2024 | 1,305.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | 83,547 |
| 07 jun 2024 | 1,300.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,325.00 | 112,293 |
| 06 jun 2024 | 1,340.00 | 1,340.00 | 1,317.11 | 1,325.00 | 1,325.00 | 96,867 |
| 05 jun 2024 | 1,330.00 | 1,342.60 | 1,305.00 | 1,315.00 | 1,315.00 | 137,956 |
| 04 jun 2024 | 1,330.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 36,262 |
| 03 jun 2024 | 1,330.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 105,740 |
| 31 may 2024 | 1,315.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,330.00 | 768,060 |
| 30 may 2024 | 1,285.00 | 1,340.00 | 1,285.00 | 1,320.00 | 1,320.00 | 77,609 |
| 29 may 2024 | 1,285.00 | 1,360.00 | 1,285.00 | 1,305.00 | 1,305.00 | 76,020 |
| 28 may 2024 | 1,335.00 | 1,360.00 | 1,307.80 | 1,320.00 | 1,320.00 | 84,343 |
| 24 may 2024 | 1,315.00 | 1,348.96 | 1,315.00 | 1,330.00 | 1,330.00 | 95,332 |
| 23 may 2024 | 1,345.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,345.00 | 71,589 |
| 22 may 2024 | 1,310.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | 100,252 |
| 21 may 2024 | 1,335.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,340.00 | 57,908 |
| 20 may 2024 | 1,360.00 | 1,365.50 | 1,330.00 | 1,345.00 | 1,345.00 | 38,638 |
| 17 may 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 97,810 |
| 16 may 2024 | 1,345.00 | 1,365.00 | 1,340.63 | 1,355.00 | 1,355.00 | 97,327 |
| 15 may 2024 | 1,350.00 | 1,363.00 | 1,337.50 | 1,350.00 | 1,350.00 | 103,001 |
| 14 may 2024 | 1,355.00 | 1,364.75 | 1,340.00 | 1,340.00 | 1,340.00 | 39,106 |
| 13 may 2024 | 1,330.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 81,878 |
| 10 may 2024 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,345.00 | 94,333 |
| 09 may 2024 | 1,345.00 | 1,355.00 | 1,320.75 | 1,350.00 | 1,350.00 | 105,091 |
| 08 may 2024 | 1,335.00 | 1,350.00 | 1,305.00 | 1,340.00 | 1,340.00 | 130,803 |
| 07 may 2024 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 100,038 |
| 03 may 2024 | 1,325.00 | 1,335.00 | 1,310.00 | 1,325.00 | 1,325.00 | 109,529 |
| 02 may 2024 | 1,300.00 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 72,885 |
| 01 may 2024 | 1,315.00 | 1,320.00 | 1,298.66 | 1,305.00 | 1,305.00 | 83,237 |
| 30 abr 2024 | 1,320.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | 55,129 |
| 29 abr 2024 | 1,320.00 | 1,330.00 | 1,301.67 | 1,310.00 | 1,310.00 | 32,658 |
| 26 abr 2024 | 1,305.00 | 1,315.00 | 1,296.00 | 1,315.00 | 1,315.00 | 127,054 |
| 25 abr 2024 | 1,305.00 | 1,315.00 | 1,273.60 | 1,300.00 | 1,300.00 | 73,027 |
| 24 abr 2024 | 1,300.00 | 1,350.00 | 1,288.75 | 1,310.00 | 1,310.00 | 61,361 |
| 23 abr 2024 | 1,310.00 | 1,332.30 | 1,295.30 | 1,305.00 | 1,305.00 | 226,404 |
| 22 abr 2024 | 1,305.00 | 1,329.25 | 1,296.00 | 1,305.00 | 1,305.00 | 134,173 |
| 19 abr 2024 | 1,295.00 | 1,315.00 | 1,266.00 | 1,290.00 | 1,290.00 | 29,662 |
| 18 abr 2024 | 1,295.00 | 1,324.40 | 1,281.10 | 1,290.00 | 1,290.00 | 69,919 |
| 17 abr 2024 | 1,280.00 | 1,302.25 | 1,270.00 | 1,290.00 | 1,290.00 | 136,487 |
| 16 abr 2024 | 1,285.00 | 1,297.39 | 1,255.30 | 1,280.00 | 1,280.00 | 85,469 |
| 15 abr 2024 | 1,275.00 | 1,305.00 | 1,267.57 | 1,300.00 | 1,300.00 | 101,623 |
| 12 abr 2024 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 114,410 |
| 11 abr 2024 | 1,300.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | 58,657 |
| 10 abr 2024 | 1,305.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 56,902 |
| 09 abr 2024 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 113,616 |
| 08 abr 2024 | 1,265.00 | 1,305.00 | 1,264.56 | 1,300.00 | 1,300.00 | 139,259 |
| 05 abr 2024 | 1,295.00 | 1,297.62 | 1,240.00 | 1,295.00 | 1,295.00 | 130,035 |
| 04 abr 2024 | 1,275.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 87,018 |
| 03 abr 2024 | 1,300.00 | 1,310.00 | 1,273.67 | 1,290.00 | 1,290.00 | 134,979 |
| 02 abr 2024 | 1,295.00 | 1,320.00 | 1,290.50 | 1,300.00 | 1,300.00 | 151,783 |
| 28 mar 2024 | 1,310.00 | 1,310.00 | 1,292.15 | 1,305.00 | 1,305.00 | 126,743 |
| 27 mar 2024 | 1,290.00 | 1,308.50 | 1,284.50 | 1,290.00 | 1,290.00 | 80,224 |
| 26 mar 2024 | 1,290.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,285.00 | 125,287 |
| 25 mar 2024 | 1,295.00 | 1,305.00 | 1,274.00 | 1,275.00 | 1,275.00 | 128,836 |
| 22 mar 2024 | 1,305.00 | 1,311.80 | 1,285.00 | 1,285.00 | 1,285.00 | 108,512 |
| 21 mar 2024 | 1,305.00 | 1,310.00 | 1,286.50 | 1,295.00 | 1,295.00 | 173,741 |
| 20 mar 2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 140,033 |
| 19 mar 2024 | 1,300.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 140,795 |
| 18 mar 2024 | 1,295.00 | 1,304.00 | 1,282.50 | 1,290.00 | 1,290.00 | 225,439 |
| 15 mar 2024 | 1,280.00 | 1,300.48 | 1,265.00 | 1,285.00 | 1,285.00 | 218,770 |
| 14 mar 2024 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 1,270.00 | 160,309 |
| 13 mar 2024 | 1,280.00 | 1,285.50 | 1,260.00 | 1,260.00 | 1,260.00 | 158,660 |
| 12 mar 2024 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | 191,382 |
| 11 mar 2024 | 1,255.00 | 1,285.00 | 1,234.27 | 1,255.00 | 1,255.00 | 110,260 |
| 08 mar 2024 | 1,275.00 | 1,280.00 | 1,247.00 | 1,275.00 | 1,275.00 | 206,162 |
| 07 mar 2024 | 1,275.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,265.00 | 86,758 |
| 06 mar 2024 | 1,265.00 | 1,279.00 | 1,265.00 | 1,265.00 | 1,265.00 | 106,600 |
| 05 mar 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,262.50 | 1,262.50 | 73,416 |
| 04 mar 2024 | 1,250.00 | 1,278.68 | 1,245.00 | 1,255.00 | 1,255.00 | 263,358 |
| 01 mar 2024 | 1,250.00 | 1,255.00 | 1,227.50 | 1,235.00 | 1,235.00 | 83,840 |
| 29 feb 2024 | 1,235.00 | 1,240.35 | 1,225.00 | 1,225.00 | 1,225.00 | 119,700 |
| 29 feb 2024 | 0.0605 Dividendo | |||||
| 28 feb 2024 | 1,240.00 | 1,243.40 | 1,225.00 | 1,225.00 | 1,224.94 | 62,352 |
| 27 feb 2024 | 1,230.00 | 1,242.25 | 1,230.00 | 1,235.00 | 1,234.94 | 39,660 |
| 26 feb 2024 | 1,245.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,224.94 | 56,403 |
| 23 feb 2024 | 1,230.00 | 1,245.00 | 1,220.00 | 1,232.50 | 1,232.44 | 50,056 |
| 22 feb 2024 | 1,230.00 | 1,244.00 | 1,220.00 | 1,225.00 | 1,224.94 | 114,345 |
| 21 feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,214.94 | 44,799 |
| 20 feb 2024 | 1,210.00 | 1,230.97 | 1,210.00 | 1,215.00 | 1,214.94 | 40,792 |
| 19 feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,209.94 | 40,947 |
| 16 feb 2024 | 1,205.00 | 1,221.90 | 1,205.00 | 1,210.00 | 1,209.94 | 23,476 |
| 15 feb 2024 | 1,200.00 | 1,219.20 | 1,197.25 | 1,200.00 | 1,199.94 | 28,386 |
| 14 feb 2024 | 1,200.00 | 1,215.00 | 1,184.25 | 1,195.00 | 1,194.94 | 70,558 |
| 13 feb 2024 | 1,195.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,209.94 | 39,282 |
| 12 feb 2024 | 1,200.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,219.94 | 37,818 |
| 09 feb 2024 | 1,180.00 | 1,214.00 | 1,180.00 | 1,210.00 | 1,209.94 | 40,060 |
| 08 feb 2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,194.94 | 52,917 |
| 07 feb 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,199.94 | 57,399 |
| 06 feb 2024 | 1,185.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,199.94 | 43,009 |
| 05 feb 2024 | 1,200.00 | 1,214.65 | 1,174.80 | 1,180.00 | 1,179.94 | 133,382 |
| 02 feb 2024 | 1,180.00 | 1,203.30 | 1,162.50 | 1,200.00 | 1,199.94 | 62,761 |
| 01 feb 2024 | 1,160.00 | 1,190.00 | 1,150.06 | 1,175.00 | 1,174.94 | 13,319 |
| 31 ene 2024 | 1,185.00 | 1,187.30 | 1,159.22 | 1,162.50 | 1,162.44 | 70,730 |
| *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.