Barratt Developments PLC (BDEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	1,16%	516,40	516,40	527,20	524,20
17-05-2024	2.100.644	1,16%	516,40	516,40	527,20	524,20
16-05-2024	660.394	1,65%	510,80	508,60	518,80	518,20
15-05-2024	832.741	2,72%	496,00	496,00	511,40	509,80
14-05-2024	461.646	0,61%	490,60	488,70	500,50	496,30
13-05-2024	502.000	-0,50%	490,60	490,20	495,70	493,30
10-05-2024	670.844	0,97%	493,10	491,00	498,80	495,80
09-05-2024	498.183	0,34%	490,00	487,30	495,20	491,05
08-05-2024	811.394	-0,41%	491,30	485,50	493,10	489,40
07-05-2024	897.905	2,18%	490,30	482,60	493,10	491,40
06-05-2024	0	4,77%	462,80	461,80	481,00	480,90
03-05-2024	831.689	4,77%	462,80	461,80	481,00	480,90
02-05-2024	587.156	1,08%	454,20	451,70	462,30	459,00
01-05-2024	372.255	0,18%	457,70	452,00	458,20	454,10
30-04-2024	606.386	-0,79%	459,40	453,30	461,10	453,30
29-04-2024	341.893	0,29%	463,60	455,40	463,60	456,90
26-04-2024	326.042	1,56%	451,00	451,00	458,30	455,60
25-04-2024	734.128	-0,11%	448,00	444,20	456,80	448,60
24-04-2024	522.706	-1,60%	458,10	448,50	458,20	449,10
23-04-2024	769.319	0,95%	455,90	450,30	456,90	456,40
22-04-2024	709.129	1,89%	444,80	444,80	456,30	452,10
19-04-2024	546.595	-0,79%	445,10	438,20	445,10	443,70
18-04-2024	379.335	0,28%	448,40	442,50	449,30	447,25
17-04-2024	855.798	-0,47%	443,80	443,50	449,90	446,00
16-04-2024	804.735	-2,31%	451,10	446,60	453,40	448,10
15-04-2024	980.436	-0,28%	462,00	457,70	466,00	458,70
12-04-2024	1.231.733	1,39%	469,60	456,20	469,60	460,00
11-04-2024	1.109.590	-0,50%	454,60	451,40	459,50	453,70
10-04-2024	1.146.173	-2,02%	470,50	454,75	474,20	456,00
09-04-2024	625.840	-1,11%	468,50	463,35	470,40	465,40
08-04-2024	827.798	1,10%	466,00	464,90	473,20	470,60
05-04-2024	715.243	-1,50%	465,75	463,80	468,60	465,50
04-04-2024	669.695	1,63%	466,80	466,00	472,90	472,60
03-04-2024	797.930	0,02%	463,10	458,70	466,40	465,00
02-04-2024	1.031.690	-2,39%	473,90	463,50	476,80	464,90
01-04-2024	0	-0,06%	476,90	475,60	480,20	476,30
28-03-2024	1.626.215	-0,06%	476,90	475,60	480,20	476,30
27-03-2024	921.718	0,49%	474,20	470,60	477,90	476,60
26-03-2024	1.013.759	0,79%	470,45	466,90	475,10	474,30
25-03-2024	833.812	-1,20%	474,80	467,60	477,00	470,60
22-03-2024	1.020.061	-0,50%	478,40	472,45	479,40	476,30
21-03-2024	1.459.333	2,31%	475,40	471,40	479,60	478,70
20-03-2024	552.628	0,67%	466,30	465,95	469,70	467,90
19-03-2024	1.041.131	-1,55%	470,70	462,20	470,80	464,80
18-03-2024	686.697	-0,30%	473,40	470,40	480,30	472,10
15-03-2024	738.435	-0,86%	475,40	472,60	477,20	473,50
14-03-2024	849.990	0,85%	474,00	473,20	483,20	477,60
13-03-2024	447.362	-0,40%	473,00	472,50	476,50	473,60
12-03-2024	638.915	-0,75%	481,10	469,40	481,10	475,50
11-03-2024	776.663	0,86%	474,60	473,20	482,50	479,10
08-03-2024	1.190.861	-0,51%	476,30	468,20	476,30	475,00
07-03-2024	755.885	0,98%	472,80	471,00	479,10	477,45
06-03-2024	1.009.457	0,06%	470,00	470,00	481,80	472,80
05-03-2024	1.529.791	-1,11%	473,95	467,75	475,20	472,50
04-03-2024	817.915	-0,02%	477,60	472,80	478,10	477,80
01-03-2024	1.125.922	2,20%	470,30	467,40	478,90	477,90
29-02-2024	1.243.213	1,14%	463,10	462,60	470,20	467,60
28-02-2024	923.789	-2,00%	471,70	461,10	471,70	462,35
27-02-2024	524.738	-1,26%	476,50	468,20	477,60	471,80
26-02-2024	782.956	-0,29%	472,50	467,60	480,00	477,80
23-02-2024	710.812	0,23%	477,80	473,70	482,50	479,20
22-02-2024	612.898	0,19%	479,80	475,40	482,30	478,10
21-02-2024	607.736	-0,58%	478,10	477,20	484,00	477,20
20-02-2024	621.621	0,36%	477,60	474,30	481,50	480,00
19-02-2024	385.760	0,00%	476,95	474,50	478,90	478,30
16-02-2024	1.132.639	0,82%	476,60	470,90	479,80	478,30
15-02-2024	808.804	-0,04%	475,00	472,10	477,50	474,40
14-02-2024	884.805	1,69%	470,40	469,40	480,10	474,60
13-02-2024	1.502.480	-4,13%	484,80	465,10	486,50	466,70
12-02-2024	1.518.982	0,29%	486,50	481,95	488,40	486,80
09-02-2024	2.209.298	-0,15%	488,20	479,90	490,40	485,40
08-02-2024	2.716.138	-2,81%	505,00	486,00	505,00	486,15
07-02-2024	6.283.980	-5,73%	522,60	481,30	523,00	500,20
06-02-2024	828.481	1,76%	525,80	520,10	532,00	530,60
05-02-2024	695.419	-1,62%	529,20	520,40	532,20	521,40
02-02-2024	477.996	-0,71%	540,80	528,60	542,20	530,00
01-02-2024	966.831	-1,11%	536,60	533,00	542,00	533,80
31-01-2024	795.133	0,90%	534,00	533,40	542,80	539,80
30-01-2024	789.852	-0,76%	532,40	528,20	537,80	535,00
29-01-2024	445.750	-0,76%	540,00	534,80	540,00	539,10
26-01-2024	736.947	1,50%	535,60	529,60	543,40	543,20
25-01-2024	368.864	-0,28%	532,20	529,00	536,00	535,20
24-01-2024	467.916	0,66%	535,40	530,00	537,60	536,70
23-01-2024	665.510	-0,93%	543,40	533,20	543,40	533,20
22-01-2024	586.353	3,06%	532,80	529,00	539,40	538,20
19-01-2024	762.300	-0,57%	530,00	520,50	532,40	522,20
18-01-2024	615.561	1,51%	523,60	521,80	527,20	525,20
17-01-2024	1.197.774	-4,15%	529,60	514,90	529,60	517,40
16-01-2024	678.333	-0,52%	540,50	538,60	547,40	539,80
15-01-2024	469.318	0,22%	542,00	538,20	543,00	542,60
12-01-2024	794.374	0,74%	542,20	540,20	547,60	541,40
11-01-2024	991.839	-2,93%	556,40	537,00	556,40	537,40
10-01-2024	585.520	1,54%	548,20	546,40	554,80	553,60
09-01-2024	529.356	-1,84%	551,20	544,90	551,20	545,20
08-01-2024	824.447	1,76%	540,00	540,00	555,80	555,40
05-01-2024	898.552	-0,66%	545,00	538,00	549,80	545,80
04-01-2024	490.616	0,68%	546,10	545,60	552,40	549,40
03-01-2024	965.508	-1,36%	554,60	544,20	556,40	545,70
02-01-2024	460.190	-1,92%	561,80	553,20	570,60	553,20
29-12-2023	147.595	0,57%	565,20	562,00	566,00	564,00