Mercado fechado

Barratt Developments plc (BDEV.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
465,90+7,20 (+1,57%)
No fechamento: 06:45PM GMT
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 2023458,80467,30457,30465,90465,902.954.159
26 de jan. de 2023459,90462,00456,35458,70458,701.872.642
25 de jan. de 2023456,40459,90454,90457,40457,401.631.698
24 de jan. de 2023453,90457,60449,95455,90455,903.560.367
23 de jan. de 2023448,70453,00446,70450,30450,301.760.347
20 de jan. de 2023448,90451,00444,15445,10445,102.357.571
19 de jan. de 2023458,30461,70445,50445,50445,506.205.952
18 de jan. de 2023457,00464,20452,00461,50461,502.554.711
17 de jan. de 2023462,70464,20456,10457,70457,708.933.668
16 de jan. de 2023458,50467,50453,50463,20463,204.102.360
13 de jan. de 2023450,90455,00447,70455,00455,004.250.816
12 de jan. de 2023425,70453,50423,00451,20451,206.262.124
11 de jan. de 2023417,00423,70407,00422,90422,905.100.169
10 de jan. de 2023426,40428,20420,15423,60423,603.564.571
09 de jan. de 2023435,50435,70426,30428,20428,202.658.936
06 de jan. de 2023435,00435,70427,30433,20433,203.478.661
05 de jan. de 2023424,30435,20420,55430,50430,506.475.208
04 de jan. de 2023418,60429,00415,05428,90428,903.177.395
03 de jan. de 2023400,60419,50400,60414,40414,404.646.155
30 de dez. de 2022411,80411,80396,80396,80396,802.501.408
29 de dez. de 2022408,20410,60405,00409,30409,301.835.819
28 de dez. de 2022405,00412,70403,80409,90409,901.809.082
23 de dez. de 2022406,30410,45403,00403,70403,701.127.059
22 de dez. de 2022408,70410,60404,30405,00405,003.027.702
21 de dez. de 2022397,40407,00394,40407,00407,002.954.547
20 de dez. de 2022390,00397,40389,00394,90394,902.704.027
19 de dez. de 2022399,80401,00393,70393,70393,703.437.604
16 de dez. de 2022410,60410,60394,68399,70399,707.042.821
15 de dez. de 2022400,80411,10398,70408,40408,402.740.204
14 de dez. de 2022407,60407,60400,90403,60403,602.421.302
13 de dez. de 2022402,30416,20396,10409,00409,003.935.933
12 de dez. de 2022405,40406,10398,69400,40400,404.519.407
09 de dez. de 2022406,30409,50403,10407,90407,902.713.924
08 de dez. de 2022406,20407,10400,30403,60403,602.944.565
07 de dez. de 2022403,50407,60400,00406,40406,404.341.356
06 de dez. de 2022405,90408,10402,50404,80404,802.598.206
05 de dez. de 2022408,60413,20403,50405,60405,602.129.679
02 de dez. de 2022406,90412,70403,60409,40409,403.311.272
01 de dez. de 2022407,50410,30401,80405,50405,503.718.435
30 de nov. de 2022402,70404,40396,00397,70397,7010.933.258
29 de nov. de 2022398,60403,90396,40398,10398,102.757.478
28 de nov. de 2022404,70407,10399,20399,90399,902.940.966
25 de nov. de 2022402,50407,52396,70407,50407,503.122.752
24 de nov. de 2022405,60412,80404,40405,20405,202.301.846
23 de nov. de 2022401,00404,10394,30403,70403,703.701.736
22 de nov. de 2022400,40403,10395,00398,70398,702.717.439
21 de nov. de 2022397,60402,50395,85400,00400,002.088.373
18 de nov. de 2022397,20403,55394,50399,20399,203.142.595
17 de nov. de 2022399,70403,50395,60395,70395,702.956.123
16 de nov. de 2022404,90406,90392,60397,50397,503.605.809
15 de nov. de 2022409,00409,60400,60404,50404,505.898.571
14 de nov. de 2022411,80413,40400,60407,70407,704.305.068
11 de nov. de 2022412,50417,90406,32411,20411,205.846.082
10 de nov. de 2022386,20413,05385,70412,30412,306.066.150
09 de nov. de 2022383,90392,70382,73389,50389,5011.739.194
08 de nov. de 2022377,00387,00371,10386,00386,007.480.663
07 de nov. de 2022387,10393,90382,50385,70385,706.367.470
04 de nov. de 2022382,50390,20377,10388,60388,608.665.673
03 de nov. de 2022375,90379,60371,60379,40379,406.509.164
02 de nov. de 2022381,80382,30375,00381,10381,104.449.951
01 de nov. de 2022381,40385,00377,20381,30381,303.838.606
31 de out. de 2022378,10380,17372,80376,20376,207.437.414
28 de out. de 2022372,20378,20368,90378,20378,203.517.983
27 de out. de 2022375,90385,20373,70380,20380,204.684.502
26 de out. de 2022373,00385,50372,90378,30378,3012.547.368
25 de out. de 2022362,00374,80356,70372,90372,907.341.608
24 de out. de 2022349,90361,20349,40361,20361,207.296.159
21 de out. de 2022350,70352,65339,80348,20348,203.741.335
20 de out. de 2022342,50357,90336,20353,20353,203.883.201
19 de out. de 2022353,40357,00342,10344,20344,205.808.338
18 de out. de 2022360,00362,73351,50352,70352,704.931.754
17 de out. de 2022347,60365,03346,40360,00360,007.735.858
14 de out. de 2022348,60356,00345,30347,00347,006.461.156
13 de out. de 2022319,90351,70317,80341,80341,808.997.400
12 de out. de 2022325,90330,80313,00325,40325,4012.824.534
11 de out. de 2022339,90346,60334,58343,00343,008.226.155
10 de out. de 2022338,00345,60337,01341,70341,706.218.866
07 de out. de 2022350,00351,70339,79340,00340,007.462.593
06 de out. de 2022356,90360,90349,60352,00352,004.920.944
05 de out. de 2022361,80368,50349,00352,90352,908.364.040
04 de out. de 2022360,40369,00354,90362,70362,708.345.771
03 de out. de 2022343,70355,73338,00354,20354,208.428.916
30 de set. de 2022325,00343,05324,10342,20342,208.157.900
29 de set. de 2022341,80343,52317,55323,40323,408.887.003
28 de set. de 2022355,50371,28346,10370,70370,7011.466.578
27 de set. de 2022388,20391,30360,30360,30360,309.301.539
26 de set. de 2022400,90402,30383,90389,83389,838.985.180
23 de set. de 2022411,60425,60401,00406,00406,007.358.565
22 de set. de 2022409,30417,90408,00411,70411,705.004.538
21 de set. de 2022411,70424,70410,80418,90418,906.475.900
20 de set. de 2022430,60431,61404,70404,80404,806.021.594
16 de set. de 2022421,20433,40419,60429,00429,0012.449.167
15 de set. de 2022406,90425,70406,90424,20424,204.056.934
14 de set. de 2022415,10421,50405,40406,40406,403.703.174
13 de set. de 2022434,90435,08416,60417,20417,204.076.205
12 de set. de 2022422,20435,10422,10433,80433,805.138.433
09 de set. de 2022412,70422,20411,90422,20422,207.521.240
08 de set. de 2022408,40420,09406,90410,50410,504.734.690
07 de set. de 2022419,00426,50413,20414,10414,104.683.096
06 de set. de 2022410,60429,90408,20422,20422,2010.009.028
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...