U.S. markets closed

Bellway p.l.c. (BWY.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
2,536.00-8.00 (-0.31%)
Al cierre: 05:04PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,542.002,596.002,532.002,536.002,536.00115,495
27 jun 20242,600.002,600.002,518.002,544.002,544.0080,950
26 jun 20242,520.002,584.002,514.002,536.002,536.00142,627
25 jun 20242,546.002,628.002,522.002,564.002,564.0086,358
24 jun 20242,582.002,584.002,532.002,572.002,572.0098,488
21 jun 20242,522.002,580.002,522.002,566.002,566.00557,283
20 jun 20242,506.002,592.002,506.002,562.002,562.00158,993
19 jun 20242,626.002,626.002,532.002,532.002,532.00288,531
18 jun 20242,614.002,636.002,582.002,588.002,588.00206,463
17 jun 20242,542.002,642.002,542.002,604.002,604.00151,983
14 jun 20242,718.002,724.002,576.002,598.002,598.00303,872
13 jun 20242,784.002,802.002,708.002,718.002,718.00328,578
12 jun 20242,744.002,810.002,708.002,800.002,800.00324,979
11 jun 20242,770.002,812.002,715.002,720.002,720.00291,775
10 jun 20242,724.002,806.002,702.002,754.002,754.00248,702
07 jun 20242,800.002,840.002,764.002,764.002,764.00318,791
06 jun 20242,770.002,790.002,734.002,782.002,782.00221,792
05 jun 20242,678.002,792.002,678.002,752.002,752.00245,471
04 jun 20242,712.002,750.002,670.002,750.002,750.00100,217
03 jun 20242,738.002,756.002,712.002,732.002,732.00207,985
31 may 20242,672.002,696.002,630.002,678.002,678.00422,403
30 may 20242,630.002,706.002,630.002,688.002,688.00212,329
29 may 20242,688.002,714.002,642.002,642.002,642.00164,496
28 may 20242,738.002,754.002,700.002,700.002,700.00141,317
24 may 20242,670.002,750.002,668.002,736.002,736.00142,373
23 may 20242,680.002,750.002,662.002,714.002,714.00185,761
23 may 202416 Dividendo
22 may 20242,704.002,732.002,636.002,684.002,668.00285,550
21 may 20242,738.002,772.002,724.002,748.002,731.62284,632
20 may 20242,778.002,848.002,744.002,780.002,763.43388,008
17 may 20242,782.002,808.002,776.002,796.002,779.33109,761
16 may 20242,780.002,818.082,740.002,802.002,785.30127,749
15 may 20242,724.002,772.832,684.002,772.002,755.48248,499
14 may 20242,652.002,764.002,652.002,706.002,689.87106,448
13 may 20242,732.002,734.002,688.002,696.002,679.93141,177
10 may 20242,704.002,754.002,650.002,728.002,711.74274,580
09 may 20242,700.002,700.002,630.002,666.002,650.11444,062
08 may 20242,710.002,710.002,658.002,658.002,642.16300,863
07 may 20242,628.002,692.002,594.002,684.002,668.00257,504
03 may 20242,602.002,624.002,538.002,610.002,594.44275,207
02 may 20242,524.002,556.002,512.002,544.002,528.83166,030
01 may 20242,530.002,546.002,472.002,504.002,489.07516,652
30 abr 20242,600.002,600.002,530.002,530.002,514.92241,501
29 abr 20242,494.002,574.002,494.002,558.002,542.75171,775
26 abr 20242,520.002,560.002,510.002,546.002,530.82128,790
25 abr 20242,498.002,526.002,478.002,496.002,481.12516,014
24 abr 20242,522.002,534.002,482.002,488.002,473.17190,487
23 abr 20242,432.002,528.002,432.002,528.002,512.93252,994
22 abr 20242,440.002,500.002,440.002,480.002,465.22148,415
19 abr 20242,524.002,524.002,430.002,440.002,425.45135,824
18 abr 20242,458.002,488.002,450.002,476.002,461.24244,647
17 abr 20242,470.002,500.002,456.002,464.002,449.31404,059
16 abr 20242,490.002,508.002,458.002,472.002,457.26200,370
15 abr 20242,500.002,578.002,500.002,536.002,520.88165,111
12 abr 20242,498.002,588.002,498.002,538.002,522.87343,973
11 abr 20242,630.002,630.002,542.002,554.002,538.77275,748
10 abr 20242,628.002,628.002,540.002,560.002,544.74387,888
09 abr 20242,560.002,596.002,556.002,564.002,548.72201,091
08 abr 20242,576.002,606.002,564.002,586.002,570.58331,971
05 abr 20242,654.002,654.002,570.002,586.002,570.58190,709
04 abr 20242,598.002,622.002,584.582,622.002,606.37227,782
03 abr 20242,560.002,594.002,558.002,588.002,572.57276,039
02 abr 20242,656.002,668.002,576.002,584.002,568.60351,044
28 mar 20242,656.002,674.002,630.002,664.002,648.12365,371
27 mar 20242,670.002,688.002,616.002,646.002,630.23788,844
26 mar 20242,606.002,694.002,561.992,688.002,671.98503,291
25 mar 20242,692.002,700.002,618.002,632.002,616.31298,748
22 mar 20242,644.002,702.002,644.002,680.002,664.02264,978
21 mar 20242,700.002,714.002,651.002,714.002,697.82573,032
20 mar 20242,662.002,693.992,646.002,650.002,634.20522,565
19 mar 20242,790.002,790.002,646.002,660.002,644.14666,712
18 mar 20242,714.002,762.002,706.002,728.002,711.74171,450
15 mar 20242,766.002,766.002,710.002,710.002,693.84896,862
14 mar 20242,754.002,792.002,734.002,758.002,741.56199,267
13 mar 20242,786.002,796.002,740.002,744.002,727.64273,027
12 mar 20242,772.002,790.002,736.002,772.002,755.48150,861
11 mar 20242,752.002,785.002,742.002,766.002,749.51279,962
08 mar 20242,744.002,778.002,734.002,760.002,743.55410,841
07 mar 20242,700.002,788.002,700.002,774.002,757.46200,868
06 mar 20242,736.002,804.002,736.002,756.002,739.57548,780
05 mar 20242,736.002,780.002,736.002,744.002,727.64327,066
04 mar 20242,768.002,774.002,722.002,774.002,757.46205,326
01 mar 20242,688.002,754.002,688.002,754.002,737.58646,904
29 feb 20242,680.002,718.002,644.002,698.002,681.92619,157
28 feb 20242,688.002,700.002,628.002,644.002,628.24964,931
27 feb 20242,730.002,730.002,684.002,700.002,683.90311,077
26 feb 20242,728.002,766.002,670.002,708.002,691.86420,745
23 feb 20242,800.002,800.002,748.002,760.002,743.55230,110
22 feb 20242,806.002,814.982,752.002,766.002,749.51392,097
21 feb 20242,816.002,838.002,798.002,802.002,785.30235,939
20 feb 20242,826.002,838.002,808.002,824.002,807.17380,308
19 feb 20242,812.002,834.002,802.002,834.002,817.11479,613
16 feb 20242,820.002,837.002,810.002,812.002,795.24287,203
15 feb 20242,828.002,828.002,784.002,810.002,793.25268,841
14 feb 20242,718.002,838.002,718.002,782.002,765.42884,513
13 feb 20242,898.002,898.002,746.002,770.002,753.49670,735
12 feb 20242,860.002,872.002,832.002,860.002,842.95402,942
09 feb 20242,798.002,848.002,766.002,848.002,831.02742,599
08 feb 20242,822.002,852.002,804.002,810.002,793.251,035,366
07 feb 20242,836.002,878.002,796.002,832.002,815.12642,729
*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...