Mercado abrirá em 2 h 56 min

Bunzl plc (BNZL.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.972,00-12,00 (-0,40%)
A partir de 10:49AM BST. Mercado aberto.
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 20242.976,002.982,002.976,002.972,002.972,00285.237
28 de mai. de 20243.036,003.054,002.983,912.984,002.984,00739.271
24 de mai. de 20243.006,003.032,002.986,003.022,003.022,00734.212
23 de mai. de 20243.044,003.060,003.022,003.022,003.022,00643.889
22 de mai. de 20243.030,003.044,003.010,003.038,003.038,00775.178
21 de mai. de 20243.030,003.088,103.016,003.038,003.038,00695.733
20 de mai. de 20243.044,003.054,003.024,003.042,003.042,00727.811
17 de mai. de 20243.042,003.072,003.040,003.044,003.044,00987.202
16 de mai. de 20243.066,003.130,003.022,003.044,003.044,00693.473
16 de mai. de 202450.1 Dividendo
15 de mai. de 20243.130,003.144,003.094,003.110,003.059,90522.276
14 de mai. de 20243.140,003.160,003.104,003.122,003.071,71417.069
13 de mai. de 20243.186,003.192,003.124,003.138,003.087,45449.838
10 de mai. de 20243.178,003.198,003.152,003.184,003.132,71326.925
09 de mai. de 20243.162,003.185,393.162,003.174,003.122,87563.788
08 de mai. de 20243.158,003.168,303.152,003.158,003.107,13897.078
07 de mai. de 20243.132,003.166,003.106,003.148,003.097,29527.598
03 de mai. de 20243.096,003.114,003.066,003.106,003.055,96635.662
02 de mai. de 20243.054,003.092,523.034,003.086,003.036,29537.331
01 de mai. de 20243.074,003.086,003.038,003.054,003.004,80597.663
30 de abr. de 20243.088,003.108,003.050,003.074,003.024,48636.188
29 de abr. de 20243.076,003.098,003.062,003.080,003.030,38388.402
26 de abr. de 20243.046,003.092,393.046,003.070,003.020,54628.478
25 de abr. de 20243.062,003.072,003.002,003.034,002.985,121.516.305
24 de abr. de 20243.042,003.112,003.042,003.088,003.038,251.324.691
23 de abr. de 20243.060,003.070,003.048,003.054,003.004,80803.624
22 de abr. de 20243.020,003.074,003.014,003.050,003.000,87924.644
19 de abr. de 20242.956,002.994,002.952,002.994,002.945,77592.524
18 de abr. de 20242.992,002.992,002.954,002.974,002.926,091.090.906
17 de abr. de 20242.964,002.986,002.962,002.978,002.930,03753.180
16 de abr. de 20242.964,002.976,002.952,002.968,002.920,191.004.251
15 de abr. de 20242.974,003.012,002.966,002.994,002.945,77717.779
12 de abr. de 20243.000,003.006,002.974,002.974,002.926,09827.089
11 de abr. de 20242.970,003.012,002.967,522.996,002.947,741.123.398
10 de abr. de 20242.960,002.976,002.951,162.968,002.920,191.209.463
09 de abr. de 20242.922,002.952,002.916,002.952,002.904,45752.244
08 de abr. de 20242.934,002.948,002.913,552.924,002.876,90633.717
05 de abr. de 20242.898,002.940,002.896,002.940,002.892,64720.846
04 de abr. de 20242.948,002.958,002.914,002.926,002.878,861.237.687
03 de abr. de 20242.942,002.966,002.940,002.946,002.898,54970.347
02 de abr. de 20243.036,003.052,002.950,002.950,002.902,481.541.879
28 de mar. de 20243.061,003.066,003.036,003.048,002.998,90668.386
27 de mar. de 20243.065,003.067,003.041,003.056,003.006,77476.282
26 de mar. de 20243.028,003.068,973.007,003.061,003.011,69774.301
25 de mar. de 20243.059,003.079,003.031,003.037,002.988,08553.945
22 de mar. de 20243.067,003.088,003.065,523.073,003.023,50548.372
21 de mar. de 20243.043,003.063,003.033,003.061,003.011,69578.000
20 de mar. de 20243.011,003.051,003.011,003.017,002.968,40726.231
19 de mar. de 20243.007,003.026,002.997,003.012,002.963,481.351.674
18 de mar. de 20243.015,003.021,003.007,003.011,002.962,49586.069
15 de mar. de 20243.017,003.027,002.996,003.004,002.955,611.728.965
14 de mar. de 20243.068,003.072,003.017,003.024,002.975,29689.014
13 de mar. de 20243.101,003.102,003.067,003.068,003.018,58872.804
12 de mar. de 20243.090,003.106,003.081,003.098,003.048,09513.881
11 de mar. de 20243.086,003.096,403.055,003.074,003.024,48393.272
08 de mar. de 20243.076,003.095,003.059,003.095,003.045,14855.982
07 de mar. de 20243.057,003.089,003.057,003.068,003.018,58573.099
06 de mar. de 20243.094,003.094,003.060,003.065,003.015,62552.250
05 de mar. de 20243.080,003.114,003.073,003.087,003.037,27514.226
04 de mar. de 20243.052,003.094,003.034,003.066,003.016,61829.094
01 de mar. de 20243.180,003.180,003.083,003.104,003.054,00959.612
29 de fev. de 20243.158,003.174,003.135,003.153,003.102,211.788.943
28 de fev. de 20243.186,003.199,003.108,003.135,003.084,501.018.983
27 de fev. de 20243.197,003.240,003.162,003.185,003.133,691.485.923
26 de fev. de 20243.205,003.224,003.118,003.210,003.158,291.431.212
23 de fev. de 20243.250,003.306,003.237,003.306,003.252,74823.909
22 de fev. de 20243.259,003.263,003.216,003.257,003.204,53835.897
21 de fev. de 20243.258,003.264,003.221,003.246,003.193,71779.819
20 de fev. de 20243.228,003.254,003.225,003.253,003.200,60496.318
19 de fev. de 20243.213,003.232,003.186,423.226,003.174,03383.730
16 de fev. de 20243.185,003.221,003.180,003.215,003.163,21600.410
15 de fev. de 20243.214,003.223,853.177,003.181,003.129,76495.740
14 de fev. de 20243.176,003.196,003.175,003.188,003.136,64493.110
13 de fev. de 20243.201,003.222,003.170,003.179,003.127,79999.792
12 de fev. de 20243.211,003.213,003.188,003.198,003.146,48562.645
09 de fev. de 20243.198,003.224,003.197,003.202,003.150,42548.097
08 de fev. de 20243.189,003.223,003.169,783.200,003.148,45827.461
07 de fev. de 20243.207,003.217,003.176,003.189,003.137,631.860.880
06 de fev. de 20243.216,003.234,003.193,003.212,003.160,26343.835
05 de fev. de 20243.206,003.212,003.180,003.203,003.151,40573.892
02 de fev. de 20243.215,003.225,003.205,003.208,003.156,32396.177
01 de fev. de 20243.205,003.220,003.187,003.204,003.152,39438.976
31 de jan. de 20243.228,003.253,003.214,003.215,003.163,211.018.673
30 de jan. de 20243.202,003.227,563.195,003.218,003.166,16429.083
29 de jan. de 20243.175,003.193,003.157,003.190,003.138,61593.956
26 de jan. de 20243.156,003.189,003.152,003.184,003.132,71506.838
25 de jan. de 20243.150,003.160,003.125,003.147,003.096,30961.708
24 de jan. de 20243.170,003.179,003.156,003.157,003.106,14611.220
23 de jan. de 20243.252,003.254,103.178,003.178,003.126,80618.092
22 de jan. de 20243.243,003.257,493.231,003.245,003.192,73330.371
19 de jan. de 20243.246,003.256,003.213,003.219,003.167,14713.084
18 de jan. de 20243.217,003.229,003.206,003.229,003.176,98492.985
17 de jan. de 20243.191,003.209,003.165,003.209,003.157,31619.244
16 de jan. de 20243.229,003.237,003.217,003.224,003.172,06911.918
15 de jan. de 20243.258,003.268,003.237,003.243,003.190,761.033.936
12 de jan. de 20243.223,003.257,003.216,003.253,003.200,60696.582
11 de jan. de 20243.202,003.227,003.191,003.194,003.142,55494.020
10 de jan. de 20243.195,003.209,003.179,003.196,003.144,51327.778
09 de jan. de 20243.195,003.195,003.166,003.194,003.142,55369.146
08 de jan. de 20243.174,003.198,003.159,003.189,003.137,63833.844
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...