U.S. markets open in 6 hours 25 minutes
F S&P 500
5,105.25 +13.75 (+0.27%) F Dow Jones
38,632.00 +250.00 (+0.65%) F Nasdaq
17,737.75 +88.00 (+0.50%) E-mini Russell 2000 Index Futur
2,023.90 -3.30 (-0.16%) Petróleo
79.18 +0.23 (+0.29%) Oro
2,308.80 -0.80 (-0.03%)
Bristol Water PLC (BWRA.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 04:39PM BST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 01 may 2024 | 130.50 | 128.80 | 127.10 | 129.50 | 129.50 | 41,180 |
| 30 abr 2024 | 130.50 | 128.75 | 127.10 | 130.00 | 130.00 | 40,881 |
| 29 abr 2024 | 130.50 | 129.00 | 128.80 | 130.00 | 130.00 | 650 |
| 26 abr 2024 | 130.50 | 129.10 | 127.00 | 130.00 | 130.00 | 21,975 |
| 25 abr 2024 | 130.50 | 128.94 | 128.94 | 130.00 | 130.00 | 180 |
| 24 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 23 abr 2024 | 130.00 | 127.02 | 127.02 | 130.00 | 130.00 | 4,150 |
| 22 abr 2024 | 130.50 | 128.94 | 128.94 | 130.00 | 130.00 | 11,717 |
| 19 abr 2024 | 130.50 | 127.02 | 127.02 | 130.00 | 130.00 | 5,478 |
| 18 abr 2024 | 130.50 | 128.00 | 128.00 | 130.00 | 130.00 | 3,000 |
| 17 abr 2024 | 130.00 | 128.00 | 127.00 | 130.00 | 130.00 | 4,077 |
| 16 abr 2024 | 130.50 | 128.00 | 127.00 | 130.00 | 130.00 | 73,451 |
| 15 abr 2024 | 130.00 | 128.00 | 126.50 | 130.00 | 130.00 | 32,962 |
| 12 abr 2024 | 130.50 | 129.10 | 129.00 | 130.00 | 130.00 | 4,137 |
| 11 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 10 abr 2024 | 131.00 | 130.00 | 127.00 | 130.00 | 130.00 | 49,866 |
| 09 abr 2024 | 131.50 | 129.10 | 129.00 | 131.00 | 131.00 | 20,736 |
| 08 abr 2024 | 131.50 | 129.00 | 129.00 | 131.00 | 131.00 | 1,875 |
| 05 abr 2024 | 131.50 | 129.10 | 129.00 | 131.00 | 131.00 | 1,840 |
| 04 abr 2024 | 129.10 | 129.10 | 129.10 | 131.00 | 131.00 | 925 |
| 03 abr 2024 | 131.50 | 129.10 | 129.00 | 131.00 | 131.00 | 15,690 |
| 02 abr 2024 | 131.50 | 129.50 | 129.00 | 129.50 | 129.50 | 15,606 |
| 28 mar 2024 | 129.50 | 129.10 | 129.00 | 129.50 | 129.50 | 14,121 |
| 27 mar 2024 | 130.00 | 129.00 | 129.00 | 129.50 | 129.50 | 38,371 |
| 26 mar 2024 | 130.00 | 129.85 | 129.00 | 130.00 | 130.00 | 8,457 |
| 25 mar 2024 | 130.00 | 129.85 | 129.00 | 130.00 | 130.00 | 31,693 |
| 22 mar 2024 | 131.00 | 129.00 | 129.00 | 130.00 | 130.00 | 19,968 |
| 21 mar 2024 | 130.50 | 129.50 | 129.50 | 131.00 | 131.00 | 2,363 |
| 20 mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 19 mar 2024 | 131.00 | 128.25 | 128.25 | 130.50 | 130.50 | 6,684 |
| 18 mar 2024 | 131.00 | 130.15 | 128.25 | 130.50 | 130.50 | 1,324 |
| 15 mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 14 mar 2024 | 130.50 | 128.50 | 128.25 | 130.50 | 130.50 | 16,000 |
| 13 mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 12 mar 2024 | 130.00 | 130.50 | 128.42 | 130.00 | 130.00 | 12,737 |
| 11 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 08 mar 2024 | 131.00 | 130.55 | 130.55 | 130.00 | 130.00 | 10,000 |
| 07 mar 2024 | 130.00 | 130.70 | 128.42 | 130.00 | 130.00 | 5,946 |
| 06 mar 2024 | 130.00 | 130.70 | 130.70 | 130.00 | 130.00 | 2,038 |
| 05 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 04 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 01 mar 2024 | 131.00 | 128.00 | 128.00 | 130.00 | 130.00 | 10,550 |
| 29 feb 2024 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 37,193 |
| 29 feb 2024 | 4.375 Dividendo | |||||
| 28 feb 2024 | 134.50 | 135.75 | 135.75 | 134.50 | 130.13 | 2,605 |
| 27 feb 2024 | 134.50 | 131.50 | 131.50 | 134.00 | 129.64 | 41,000 |
| 26 feb 2024 | 135.50 | 134.00 | 134.00 | 134.00 | 129.64 | 10,000 |
| 23 feb 2024 | 134.50 | 134.90 | 134.50 | 135.00 | 130.61 | 44,762 |
| 22 feb 2024 | 135.00 | 134.50 | 133.25 | 134.50 | 130.13 | 5,756 |
| 21 feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 130.13 | - |
| 20 feb 2024 | 134.50 | 134.00 | 134.00 | 134.50 | 130.13 | 672 |
| 19 feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 130.13 | - |
| 16 feb 2024 | 135.00 | 134.00 | 134.00 | 134.50 | 130.13 | 2,967 |
| 15 feb 2024 | 135.00 | 134.00 | 134.00 | 134.50 | 130.13 | 2,987 |
| 14 feb 2024 | 135.00 | 133.20 | 132.00 | 134.50 | 130.13 | 19,303 |
| 13 feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 130.13 | - |
| 12 feb 2024 | 135.00 | 133.00 | 133.00 | 135.00 | 130.61 | 12,908 |
| 09 feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 130.61 | - |
| 08 feb 2024 | 135.00 | 133.20 | 133.20 | 135.00 | 130.61 | 8,000 |
| 07 feb 2024 | 135.00 | 133.20 | 133.20 | 135.00 | 130.61 | 3,435 |
| 06 feb 2024 | 135.00 | 134.95 | 133.20 | 135.00 | 130.61 | 9,354 |
| 05 feb 2024 | 135.50 | 135.00 | 132.39 | 135.00 | 130.61 | 15,268 |
| 02 feb 2024 | 135.00 | 132.39 | 132.39 | 133.00 | 128.67 | 5,646 |
| 01 feb 2024 | 135.00 | 132.39 | 132.20 | 133.00 | 128.67 | 191 |
| 31 ene 2024 | 135.00 | 133.50 | 133.40 | 135.00 | 130.61 | 25,936 |
| 30 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 130.61 | - |
| 29 ene 2024 | 133.50 | 133.49 | 132.20 | 135.00 | 130.61 | 1,980 |
| 26 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 130.61 | - |
| 25 ene 2024 | 135.00 | 133.50 | 132.20 | 133.50 | 129.16 | 5,750 |
| 24 ene 2024 | 133.50 | 133.89 | 132.20 | 135.00 | 130.61 | 4,864 |
| 23 ene 2024 | 133.50 | 133.95 | 133.95 | 135.00 | 130.61 | 5,219 |
| 22 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 129.16 | - |
| 19 ene 2024 | 135.00 | 133.99 | 133.99 | 135.00 | 130.61 | 2 |
| 18 ene 2024 | 135.00 | 134.25 | 132.15 | 133.50 | 129.16 | 26,039 |
| 17 ene 2024 | 133.50 | 134.25 | 134.25 | 133.50 | 129.16 | 500 |
| 16 ene 2024 | 133.50 | 134.00 | 131.20 | 133.50 | 129.16 | 18,474 |
| 15 ene 2024 | 131.50 | 133.00 | 130.40 | 132.00 | 127.71 | 17,339 |
| 12 ene 2024 | 131.00 | 132.00 | 132.00 | 131.50 | 127.22 | 8,787 |
| 11 ene 2024 | 130.50 | 131.50 | 128.60 | 131.00 | 126.74 | 5,712 |
| 10 ene 2024 | 129.50 | 131.50 | 131.50 | 130.50 | 126.26 | 3,901 |
| 09 ene 2024 | 129.50 | 130.75 | 127.00 | 129.50 | 125.29 | 4,898 |
| 08 ene 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 124.80 | - |
| 05 ene 2024 | 129.00 | 130.00 | 129.75 | 129.00 | 124.80 | 4,504 |
| 04 ene 2024 | 128.00 | 127.00 | 127.00 | 129.00 | 124.80 | 3,500 |
| 03 ene 2024 | 127.50 | 129.00 | 127.50 | 129.00 | 124.80 | 23,900 |
| 02 ene 2024 | 128.00 | 127.50 | 127.50 | 127.50 | 123.35 | 5,849 |
| 29 dic 2023 | 128.00 | 127.50 | 127.50 | 127.50 | 123.35 | 5,895 |
| 28 dic 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 123.35 | - |
| 27 dic 2023 | 128.00 | 127.90 | 125.52 | 127.50 | 123.35 | 44,381 |
| 22 dic 2023 | 127.00 | 125.71 | 125.50 | 127.50 | 123.35 | 10,365 |
| 21 dic 2023 | 127.50 | 125.71 | 125.60 | 127.00 | 122.87 | 46,996 |
| 20 dic 2023 | 127.00 | 125.71 | 124.40 | 127.00 | 122.87 | 22,016 |
| 19 dic 2023 | 126.50 | 125.75 | 124.30 | 127.00 | 122.87 | 25,096 |
| 18 dic 2023 | 126.50 | 125.80 | 123.30 | 126.50 | 122.39 | 14,402 |
| 15 dic 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 122.39 | - |
| 14 dic 2023 | 125.00 | 126.00 | 123.30 | 126.50 | 122.39 | 8,180 |
| 13 dic 2023 | 125.00 | 123.49 | 123.49 | 125.00 | 120.93 | 1,601 |
| 12 dic 2023 | 125.00 | 122.10 | 122.10 | 125.00 | 120.93 | 326 |
| 11 dic 2023 | 125.00 | 123.49 | 123.49 | 125.00 | 120.93 | 19 |
| *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.