U.S. markets closed

Bunzl plc (BUZ1.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
36.18-0.38 (-1.04%)
Al cierre: 08:05AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202436.1836.1836.1836.1836.18-
27 jun 202436.4436.5636.4436.5636.56350
26 jun 202435.7435.7435.7435.7435.74-
25 jun 202435.5635.5635.5635.5635.56-
24 jun 202435.8835.8835.8835.8835.88-
21 jun 202435.8036.0835.8036.0836.0810
20 jun 202435.6235.6235.6235.6235.62-
19 jun 202435.4035.4035.4035.4035.40-
18 jun 202434.4234.4234.4234.4234.42-
17 jun 202434.6834.6834.6834.6834.68-
14 jun 202435.3235.3234.9034.9034.90150
13 jun 202435.2635.2635.2635.2635.26-
12 jun 202434.9834.9834.9834.9834.98-
11 jun 202434.7634.7634.7634.7634.76-
10 jun 202434.7434.7434.7434.7434.74-
07 jun 202434.8834.8834.8834.8834.88-
06 jun 202434.7634.7634.7634.7634.76-
05 jun 202434.8235.1434.8235.1435.1456
04 jun 202434.8034.8034.8034.8034.80-
03 jun 202434.8434.8434.8434.8434.84-
31 may 202435.1035.1035.1035.1035.10-
30 may 202434.9234.9234.9234.9234.92-
29 may 202435.1235.1235.1235.1235.12-
28 may 202435.5835.5835.5835.5835.58-
27 may 202435.5435.5435.5435.5435.54-
24 may 202435.4635.4635.4635.4635.46-
23 may 202435.6435.6435.6435.6435.64-
22 may 202435.6235.6235.6235.6235.62-
21 may 202435.5235.5235.5235.5235.52-
20 may 202435.6235.6235.6235.6235.62-
17 may 202435.4835.4835.4835.4835.48-
16 may 202435.6635.6635.6635.6635.66-
16 may 20240.501 Dividendo
15 may 202436.2836.8436.2836.8436.3415
14 may 202436.5436.5436.5436.5436.04-
13 may 202437.1437.1437.1437.1436.63-
10 may 202436.9836.9836.9836.9836.48-
09 may 202436.7036.7036.7036.7036.20-
08 may 202436.6836.6836.6836.6836.18-
07 may 202436.3836.3836.3836.3835.89-
06 may 202436.2436.2436.2436.2435.75-
03 may 202436.1636.1636.1636.1635.67-
02 may 202435.7035.7035.7035.7035.21-
30 abr 202436.2036.2036.2036.2035.71-
29 abr 202436.1636.7636.1636.7636.269
26 abr 202435.4235.4235.4235.4234.94-
25 abr 202435.9035.9035.9035.9035.41-
24 abr 202435.6036.4035.6036.4035.90200
23 abr 202435.5835.5835.5835.5835.10-
22 abr 202434.8234.8234.8234.8234.35-
19 abr 202434.4234.4234.4234.4233.95-
18 abr 202434.8634.8634.8634.8634.39-
17 abr 202434.7034.7034.7034.7034.23-
16 abr 202434.7234.7234.7234.7234.25-
15 abr 202435.0635.0635.0635.0634.58-
12 abr 202435.1035.1035.1035.1034.62-
11 abr 202434.6034.6034.6034.6034.13-
10 abr 202434.1035.1034.1035.1034.6240
09 abr 202434.0434.0434.0434.0433.58-
08 abr 202434.0434.0434.0434.0433.58-
05 abr 202433.8233.8233.8233.8233.36-
04 abr 202434.4034.4034.4034.4033.93-
03 abr 202434.5034.5034.5034.5034.03-
02 abr 202435.6435.6435.6435.6435.16-
28 mar 202435.6835.6835.6835.6835.19-
27 mar 202435.6335.6335.6335.6335.15-
26 mar 202435.5335.5335.5335.5335.05-
25 mar 202435.8135.8135.8135.8135.32-
22 mar 202435.5435.5435.5435.5435.06-
21 mar 202435.5835.5835.5835.5835.10-
20 mar 202435.2435.2435.2435.2434.76-
19 mar 202435.2035.2035.2035.2034.72-
18 mar 202435.2935.2935.2935.2934.81-
15 mar 202435.4535.4535.4535.4534.97-
14 mar 202435.8836.1335.8836.1335.64100
13 mar 202436.3236.3236.3236.3235.83-
12 mar 202436.1536.4836.1536.4835.983
11 mar 202436.1636.1636.1636.1635.67-
08 mar 202435.9635.9635.9635.9635.47-
07 mar 202435.7735.7735.7735.7735.28-
06 mar 202436.0936.0936.0936.0935.60-
05 mar 202435.7935.7935.7935.7935.30-
04 mar 202436.3136.3136.3136.3135.82-
01 mar 202436.8636.8636.8636.8636.36-
29 feb 202436.7936.7936.7936.7936.29-
28 feb 202437.2837.2837.2837.2836.77-
27 feb 202437.3937.3937.3937.3936.88-
26 feb 202438.5538.5538.5538.5538.03-
23 feb 202438.0238.0238.0238.0237.50-
22 feb 202437.9537.9537.9537.9537.43-
21 feb 202438.0138.0138.0138.0137.49-
20 feb 202437.6337.6337.6337.6337.12-
19 feb 202437.5637.5637.5637.5637.05-
16 feb 202437.2437.2437.2437.2436.73-
15 feb 202437.2737.2737.2737.2736.76-
14 feb 202437.2237.2237.2237.2236.71-
13 feb 202437.4637.4637.4637.4636.95-
12 feb 202437.6237.6237.6237.6237.11-
09 feb 202437.4937.4937.4937.4936.98-
08 feb 202437.2537.2537.2537.2536.74-
*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...