Barratt Developments PLC (BDEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	494.472	0,12%	501,20	498,20	503,00	501,20
19/05/2023	485.866	-1,53%	508,20	498,70	510,20	500,60
18/05/2023	653.677	1,56%	504,20	504,20	512,20	508,40
17/05/2023	550.887	-1,32%	502,20	499,20	505,00	500,60
16/05/2023	422.043	0,98%	505,60	504,40	509,20	507,30
15/05/2023	470.490	0,28%	503,80	499,50	506,20	502,40
12/05/2023	491.596	1,17%	502,00	496,30	502,40	501,00
11/05/2023	578.459	-0,88%	502,80	491,50	502,80	495,20
10/05/2023	455.551	1,61%	496,30	492,40	499,60	499,60
09/05/2023	1.427.200	-2,52%	502,00	490,80	504,00	491,70
08/05/2023	366.161	1,45%	497,20	497,10	504,80	504,40
05/05/2023	366.161	1,45%	497,20	497,10	504,80	504,40
04/05/2023	815.951	-0,34%	492,90	492,90	503,60	497,20
03/05/2023	1.073.456	-1,48%	504,60	496,20	506,20	498,90
02/05/2023	809.105	1,61%	502,30	502,20	514,80	506,40
01/05/2023	754.337	1,18%	496,40	493,60	502,40	498,40
28/04/2023	754.337	1,18%	496,40	493,60	502,40	498,40
27/04/2023	424.685	-0,47%	493,20	491,00	497,20	492,60
26/04/2023	603.920	3,26%	481,00	480,60	496,90	494,90
25/04/2023	583.410	0,04%	474,90	473,20	480,60	479,30
24/04/2023	209.203	-0,40%	480,80	478,90	483,30	479,10
21/04/2023	398.480	-0,37%	481,40	478,00	482,80	481,00
20/04/2023	869.057	-0,94%	486,80	479,50	488,40	482,80
19/04/2023	900.134	-0,39%	487,60	485,60	489,20	487,40
18/04/2023	551.715	0,27%	487,50	484,60	490,10	489,30
17/04/2023	639.093	0,62%	487,80	484,60	488,60	488,00
14/04/2023	588.399	1,70%	479,80	479,70	487,70	485,00
13/04/2023	894.133	2,25%	481,55	473,40	488,20	476,90
12/04/2023	684.770	1,61%	459,70	457,50	466,60	466,40
11/04/2023	736.908	1,53%	455,70	455,70	463,80	459,00
10/04/2023	627.424	-0,04%	444,10	443,40	453,20	452,10
06/04/2023	627.424	-0,04%	444,10	443,40	453,20	452,10
05/04/2023	564.493	-2,27%	462,50	451,60	464,30	452,30
04/04/2023	407.687	-0,54%	467,00	462,30	469,30	462,80
03/04/2023	581.727	-0,11%	467,90	463,60	472,50	465,30
31/03/2023	910.443	-1,31%	470,80	465,30	472,80	465,80
30/03/2023	850.136	2,52%	463,40	463,40	472,60	472,00
29/03/2023	580.242	2,70%	448,00	445,50	462,55	460,40
28/03/2023	583.887	-0,44%	451,90	442,70	452,30	448,30
27/03/2023	1.531.332	2,04%	444,50	444,10	451,00	450,30
24/03/2023	1.760.562	-0,09%	441,50	434,90	443,30	441,30
23/03/2023	861.167	0,43%	439,90	438,00	444,30	441,70
22/03/2023	568.402	-0,59%	442,60	438,80	444,70	439,80
21/03/2023	942.021	2,22%	437,50	436,30	443,40	442,40
20/03/2023	694.363	-0,30%	429,10	423,40	435,10	432,80
17/03/2023	887.101	-1,50%	440,30	430,40	444,10	434,10
16/03/2023	1.121.667	2,82%	431,30	429,00	441,90	440,70
15/03/2023	1.617.876	-1,34%	433,60	425,30	441,10	428,60
14/03/2023	622.379	0,60%	432,20	427,70	437,70	434,40
13/03/2023	1.075.877	-1,24%	438,10	424,30	438,10	431,80
10/03/2023	1.459.465	-1,61%	440,60	431,80	441,60	437,20
09/03/2023	472.927	-1,08%	447,50	441,80	450,40	444,35
08/03/2023	681.734	0,76%	446,60	443,90	449,40	449,20
07/03/2023	426.660	0,11%	446,20	445,20	449,60	445,80
06/03/2023	817.939	-0,96%	449,30	441,60	449,90	445,30
03/03/2023	1.620.217	3,26%	437,50	433,40	449,60	449,60
02/03/2023	1.373.088	-2,96%	438,50	433,00	451,50	435,40
01/03/2023	1.824.143	-4,12%	457,40	447,40	459,20	448,70
28/02/2023	957.975	1,30%	461,90	459,40	470,40	468,00
27/02/2023	535.964	1,81%	457,30	455,90	463,20	462,00
24/02/2023	582.422	-0,53%	459,40	453,20	461,50	453,80
23/02/2023	605.295	0,46%	454,60	454,60	460,30	456,20
22/02/2023	726.728	0,42%	452,70	449,20	458,00	454,10
21/02/2023	773.908	-3,36%	467,60	452,20	468,50	452,20
20/02/2023	471.250	0,73%	465,80	464,10	470,05	467,90
17/02/2023	790.284	-0,07%	463,70	459,60	467,60	464,50
16/02/2023	802.557	-0,71%	470,00	459,70	470,00	464,80
15/02/2023	844.426	1,65%	461,10	460,30	471,60	468,10
14/02/2023	878.123	-0,13%	460,60	459,70	467,10	460,50
13/02/2023	592.821	-2,37%	463,95	459,20	468,00	461,10
10/02/2023	599.753	0,04%	473,20	463,30	473,20	472,30
09/02/2023	681.812	1,16%	466,70	466,20	477,00	472,10
08/02/2023	1.518.832	0,93%	459,65	459,65	471,10	466,70
07/02/2023	1.044.258	-0,92%	466,50	457,00	466,50	462,40
06/02/2023	1.335.646	-0,66%	470,00	462,80	473,20	466,70
03/02/2023	877.846	-2,59%	483,20	467,85	483,50	469,80
02/02/2023	948.474	4,28%	467,00	466,20	483,90	482,30
01/02/2023	707.811	0,65%	457,30	456,60	465,60	462,50
31/01/2023	549.788	0,48%	455,60	453,20	459,60	459,50
30/01/2023	1.018.184	-1,91%	463,10	454,20	463,40	457,30
27/01/2023	527.233	1,66%	458,80	457,20	467,20	466,20
26/01/2023	561.161	0,22%	459,90	456,50	461,90	458,60
25/01/2023	335.570	0,57%	457,25	455,00	459,90	457,60
24/01/2023	500.442	0,73%	453,00	450,00	457,60	455,00
23/01/2023	979.036	1,62%	448,80	446,70	452,90	451,70
20/01/2023	634.876	-0,45%	448,40	444,20	451,10	444,50
19/01/2023	824.797	-3,19%	460,20	446,50	461,50	446,50
18/01/2023	430.124	0,79%	454,10	452,20	464,10	461,20
17/01/2023	782.982	-1,34%	462,00	456,20	464,20	457,60
16/01/2023	713.450	1,93%	459,30	453,40	467,45	463,80
13/01/2023	573.592	0,64%	450,90	447,75	455,00	455,00
12/01/2023	1.408.037	7,34%	425,30	423,70	453,50	452,10
11/01/2023	1.015.285	-0,68%	415,00	407,00	423,70	421,20
10/01/2023	1.240.206	-0,80%	426,10	420,30	426,90	424,10
09/01/2023	675.032	-1,16%	434,15	426,30	435,60	427,50
06/01/2023	767.046	0,30%	435,10	427,30	435,20	432,50
05/01/2023	829.604	0,63%	421,80	421,80	435,20	431,20
04/01/2023	737.295	3,63%	418,60	415,30	428,90	428,50
03/01/2023	838.920	3,22%	401,40	401,10	419,20	413,50
02/01/2023	243.675	-2,21%	410,20	398,70	410,20	400,60