Mercado fechado

Balfour Beatty plc (BBY.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
382,20-1,80 (-0,47%)
No fechamento: 04:42PM GMT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024375,20389,80375,20382,20382,20921.994
27 de mar. de 2024390,80390,80381,20384,00384,00991.066
26 de mar. de 2024386,00386,00375,39382,60382,60877.120
25 de mar. de 2024379,40380,20375,60377,00377,00693.284
22 de mar. de 2024387,40387,40378,40378,80378,80730.753
21 de mar. de 2024380,80382,40376,00378,20378,203.681.008
20 de mar. de 2024375,40379,00370,60377,00377,002.064.765
19 de mar. de 2024370,60376,20369,40373,20373,203.074.997
18 de mar. de 2024377,20386,60374,40376,40376,401.618.859
15 de mar. de 2024382,00387,40376,40386,20386,204.407.125
14 de mar. de 2024372,00380,40372,00380,00380,002.201.243
13 de mar. de 2024338,80374,20338,80372,00372,005.675.626
12 de mar. de 2024338,00342,00334,80339,80339,801.449.025
11 de mar. de 2024338,20345,00336,00337,80337,801.591.972
08 de mar. de 2024345,00347,40341,80344,60344,60759.516
07 de mar. de 2024343,00349,40338,20345,40345,40746.430
06 de mar. de 2024351,80351,80343,20345,00345,001.134.937
05 de mar. de 2024350,40350,40342,48343,60343,60576.866
04 de mar. de 2024350,40350,40341,40344,00344,00559.047
01 de mar. de 2024345,00345,00340,40343,80343,80616.777
29 de fev. de 2024330,00341,60330,00339,40339,401.387.623
28 de fev. de 2024336,60340,80334,00337,00337,00813.489
27 de fev. de 2024328,00339,00328,00338,40338,40971.175
26 de fev. de 2024338,00338,00333,00335,60335,60588.583
23 de fev. de 2024331,20339,20331,20334,20334,204.047.056
22 de fev. de 2024332,60339,80329,20338,80338,802.481.305
21 de fev. de 2024323,20331,20323,20331,20331,203.381.067
20 de fev. de 2024319,00328,60319,00328,60328,60926.551
19 de fev. de 2024323,60327,00315,80326,80326,80506.938
16 de fev. de 2024324,20325,80316,80322,80322,80556.827
15 de fev. de 2024317,00322,40316,80321,40321,40744.989
14 de fev. de 2024321,60322,60316,40316,40316,40993.131
13 de fev. de 2024332,60332,60316,40317,40317,401.021.941
12 de fev. de 2024327,20330,00324,80324,80324,80862.683
09 de fev. de 2024329,80331,00322,80327,60327,60891.365
08 de fev. de 2024333,40336,80324,80325,60325,601.180.539
07 de fev. de 2024328,00330,00323,60325,80325,801.158.167
06 de fev. de 2024329,20329,80323,00328,60328,601.985.895
05 de fev. de 2024317,80329,40317,80324,40324,403.940.644
02 de fev. de 2024334,60334,60324,00324,80324,801.758.850
01 de fev. de 2024340,00340,00330,60330,60330,601.005.230
31 de jan. de 2024334,80342,20332,00332,00332,001.593.345
30 de jan. de 2024337,20343,00335,20335,20335,20979.753
29 de jan. de 2024336,80346,20336,80339,20339,201.589.178
26 de jan. de 2024339,40347,60339,40345,20345,20936.222
25 de jan. de 2024344,40347,80343,50346,40346,40502.673
24 de jan. de 2024338,20345,40336,80344,20344,20459.525
23 de jan. de 2024347,20347,20336,20336,20336,201.141.528
22 de jan. de 2024332,20340,00330,40339,00339,00739.250
19 de jan. de 2024340,00340,00332,80334,00334,00464.150
18 de jan. de 2024322,00336,40322,00333,80333,80609.858
17 de jan. de 2024335,80337,60326,20329,40329,401.097.300
16 de jan. de 2024349,20349,20338,20340,40340,405.197.181
15 de jan. de 2024340,20347,40338,50341,60341,602.094.079
12 de jan. de 2024338,80342,80338,80339,20339,201.007.004
11 de jan. de 2024331,60342,00331,60336,40336,40589.510
10 de jan. de 2024332,40341,00332,40338,60338,601.411.462
09 de jan. de 2024345,60345,60337,60340,40340,40654.017
08 de jan. de 2024342,60343,00332,40340,20340,20634.057
05 de jan. de 2024344,80344,80332,00334,60334,60559.786
04 de jan. de 2024330,60338,00330,20337,00337,00688.453
03 de jan. de 2024335,80337,80330,32331,60331,601.582.404
02 de jan. de 2024332,00337,60332,00337,40337,40709.149
29 de dez. de 2023342,20342,20331,20331,20331,20174.084
28 de dez. de 2023342,00342,20333,00335,40335,40420.705
27 de dez. de 2023337,00341,20334,00338,20338,20572.154
22 de dez. de 2023337,20337,20333,20337,00337,00334.883
21 de dez. de 2023327,60334,40327,60334,40334,40929.498
20 de dez. de 2023333,00337,00327,00330,20330,203.116.323
19 de dez. de 2023332,40332,40321,20325,20325,203.091.048
18 de dez. de 2023320,80328,00320,80325,40325,401.340.537
15 de dez. de 2023328,40332,00323,00325,60325,603.540.125
14 de dez. de 2023328,00331,80326,00326,00326,003.047.804
13 de dez. de 2023329,00329,00323,20323,20323,201.433.109
12 de dez. de 2023327,00333,60327,00327,00327,00879.914
11 de dez. de 2023327,20336,00327,20330,40330,40731.574
08 de dez. de 2023333,40340,00330,80335,20335,20950.014
07 de dez. de 2023335,60340,80331,00335,40335,401.177.861
06 de dez. de 2023338,00339,40330,60338,20338,20793.070
05 de dez. de 2023326,20333,80326,20331,80331,802.157.270
04 de dez. de 2023339,20339,20326,80329,80329,80657.693
01 de dez. de 2023331,80332,20325,00331,60331,60631.911
30 de nov. de 2023321,60330,00321,60325,20325,202.322.700
29 de nov. de 2023321,40330,00321,40328,00328,00718.558
28 de nov. de 2023323,40326,80323,40326,00326,00571.350
27 de nov. de 2023326,40333,60324,80326,60326,60697.089
24 de nov. de 2023328,40333,20324,21327,20327,20417.465
23 de nov. de 2023315,80328,85315,80326,00326,00909.121
22 de nov. de 2023315,40324,80315,40323,00323,00833.375
21 de nov. de 2023327,20329,00321,40323,20323,20622.553
20 de nov. de 2023328,40330,80324,40326,80326,80576.077
17 de nov. de 2023324,20330,20323,40328,80328,803.435.651
16 de nov. de 2023327,40334,00319,40322,40322,401.007.055
15 de nov. de 2023325,00333,40325,00327,20327,201.243.540
14 de nov. de 2023311,40329,20311,40328,00328,001.764.966
13 de nov. de 2023310,20320,40310,20318,00318,002.511.570
10 de nov. de 2023318,40318,80311,20315,80315,801.041.803
09 de nov. de 2023319,20319,20306,40314,00314,003.000.681
08 de nov. de 2023307,60315,80305,40311,60311,602.679.128
07 de nov. de 2023310,40316,20306,40308,00308,00721.163
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...