Barratt Developments PLC (BDEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	499.860	-2,08%	405,20	398,70	406,10	400,20
09/12/2022	948.795	1,41%	404,60	403,10	409,50	408,70
08/12/2022	725.218	-0,71%	405,30	400,30	406,80	403,00
07/12/2022	685.385	0,50%	402,15	400,10	407,70	405,90
06/12/2022	674.646	-0,49%	404,80	402,50	408,30	403,90
05/12/2022	609.867	-1,00%	408,50	403,50	413,20	405,90
02/12/2022	1.240.105	1,44%	406,90	403,60	412,70	410,00
01/12/2022	1.077.085	1,53%	406,80	401,90	410,30	404,20
30/11/2022	1.915.607	0,43%	402,40	396,10	404,40	398,10
29/11/2022	883.819	-0,90%	397,40	396,40	404,00	396,40
28/11/2022	386.948	-1,74%	404,30	399,20	406,90	400,00
25/11/2022	429.421	0,15%	402,00	396,70	407,50	407,10
24/11/2022	411.499	1,20%	406,65	404,40	412,90	406,50
23/11/2022	595.083	0,83%	400,00	394,20	404,10	401,70
22/11/2022	846.286	-0,28%	400,10	395,00	403,00	398,40
21/11/2022	719.548	0,08%	397,40	395,50	402,50	399,50
18/11/2022	653.180	0,68%	398,10	394,50	403,60	399,20
17/11/2022	922.905	-0,20%	399,00	395,60	403,50	396,50
16/11/2022	1.045.327	-1,73%	404,80	392,70	407,00	397,30
15/11/2022	969.072	-0,81%	408,10	400,60	409,70	404,30
14/11/2022	1.045.024	-1,40%	410,80	400,70	413,40	407,60
11/11/2022	1.286.847	0,19%	411,10	408,80	417,70	413,40
10/11/2022	1.719.847	5,12%	386,60	385,70	413,10	412,60
09/11/2022	1.417.094	2,29%	383,80	382,90	392,70	392,50
08/11/2022	2.185.641	-1,41%	376,40	371,20	387,00	383,70
07/11/2022	1.274.275	-0,23%	385,60	382,80	393,80	389,20
04/11/2022	1.644.176	2,90%	382,40	377,10	390,20	390,10
03/11/2022	1.289.948	-0,53%	375,00	371,70	379,50	379,10
02/11/2022	1.333.951	0,42%	381,00	375,10	382,30	381,10
01/11/2022	1.177.678	0,88%	381,00	377,20	385,00	379,50
31/10/2022	1.233.403	-0,05%	377,60	372,80	379,50	376,20
28/10/2022	752.516	-1,70%	374,05	368,90	378,00	376,40
27/10/2022	1.700.892	0,82%	376,10	374,15	385,10	382,90
26/10/2022	1.762.988	1,47%	373,70	372,90	385,50	379,80
25/10/2022	2.643.200	4,15%	362,80	356,70	374,60	374,30
24/10/2022	1.921.334	3,19%	351,90	349,40	359,70	359,40
21/10/2022	1.040.994	-1,33%	350,60	340,00	352,80	348,30
20/10/2022	1.310.953	2,62%	342,70	336,30	358,00	353,00
19/10/2022	1.943.594	-2,66%	354,40	342,10	356,50	344,00
18/10/2022	2.027.899	-1,83%	361,55	351,50	361,60	353,40
17/10/2022	2.360.598	3,18%	347,30	347,30	365,00	360,00
14/10/2022	2.100.062	1,51%	349,05	345,30	356,00	348,90
13/10/2022	1.441.985	5,53%	320,10	317,90	351,90	343,70
12/10/2022	2.304.258	-5,02%	325,30	313,00	330,60	325,70
11/10/2022	1.602.457	0,47%	338,50	334,60	346,60	342,90
10/10/2022	1.454.582	0,15%	338,85	337,30	345,40	341,30
07/10/2022	1.782.021	-3,29%	350,30	339,80	351,80	340,80
06/10/2022	1.068.630	0,17%	357,60	349,60	360,25	352,40
05/10/2022	1.314.750	-2,98%	361,90	348,95	368,50	351,80
04/10/2022	1.423.750	2,75%	360,50	355,30	368,90	362,60
03/10/2022	1.890.828	2,95%	343,50	337,50	355,60	352,90
30/09/2022	2.307.008	6,13%	324,70	324,10	342,90	342,80
29/09/2022	2.276.832	-12,84%	341,50	317,80	341,50	323,00
28/09/2022	3.678.885	2,38%	355,00	346,10	370,80	370,60
27/09/2022	2.368.658	-6,32%	387,30	361,50	391,00	362,00
26/09/2022	2.263.221	-4,52%	400,70	383,90	401,10	386,40
23/09/2022	1.225.053	-1,96%	411,10	401,00	425,60	404,70
22/09/2022	1.244.299	-1,13%	411,25	408,00	417,90	412,80
21/09/2022	1.900.214	2,81%	412,40	411,80	424,60	417,50
20/09/2022	1.643.396	-5,36%	430,30	404,70	431,40	406,10
19/09/2022	1.424.295	1,32%	421,20	419,80	433,30	429,10
16/09/2022	1.424.295	1,32%	421,20	419,80	433,30	429,10
15/09/2022	1.002.475	4,16%	407,50	407,50	425,60	423,50
14/09/2022	1.525.744	-2,70%	416,90	405,50	421,20	406,60
13/09/2022	1.507.177	-3,98%	434,00	416,60	434,00	417,90
12/09/2022	2.033.048	3,42%	417,10	415,60	435,20	435,20
09/09/2022	1.572.151	2,51%	414,20	411,90	421,15	420,80
08/09/2022	1.930.012	-1,91%	413,50	406,70	420,00	410,50
07/09/2022	1.382.996	-0,81%	417,45	413,30	426,50	418,50
06/09/2022	2.132.455	3,23%	410,10	409,60	429,60	421,90
05/09/2022	1.165.918	-0,24%	406,90	403,60	413,80	408,70
02/09/2022	1.615.953	-1,09%	410,85	393,00	411,10	409,70
01/09/2022	1.300.646	-2,91%	424,50	413,10	427,40	414,20
31/08/2022	1.240.210	-1,59%	438,00	425,10	441,30	426,60
30/08/2022	754.989	0,86%	428,00	428,00	441,70	433,50
29/08/2022	557.033	0,02%	434,00	428,40	439,70	429,80
26/08/2022	557.033	0,02%	434,00	428,40	439,70	429,80
25/08/2022	1.156.429	-1,20%	438,70	425,20	441,10	429,70
24/08/2022	1.016.205	-1,92%	442,10	433,50	444,80	434,90
23/08/2022	498.987	-1,25%	446,50	443,40	452,80	443,40
22/08/2022	774.591	-2,92%	462,30	447,30	462,40	449,00
19/08/2022	617.937	-1,99%	469,70	461,60	469,90	462,50
18/08/2022	801.959	1,53%	465,80	465,20	472,70	471,90
17/08/2022	868.813	-3,59%	482,00	462,90	484,50	464,80
16/08/2022	1.243.228	-0,72%	486,00	479,70	488,70	482,10
15/08/2022	481.504	-0,51%	490,00	482,30	490,00	485,60
12/08/2022	686.237	0,00%	487,90	485,00	493,10	488,10
11/08/2022	629.594	-1,26%	496,80	487,20	500,60	488,10
10/08/2022	728.085	3,59%	477,50	473,10	496,40	494,35
09/08/2022	636.734	-2,37%	485,60	474,70	486,00	477,20
08/08/2022	515.858	1,45%	488,60	486,30	493,60	488,80
05/08/2022	470.765	-1,77%	493,60	481,60	497,20	481,80
04/08/2022	670.211	0,06%	489,10	482,80	491,30	490,50
03/08/2022	673.786	2,23%	479,10	473,80	491,40	490,20
02/08/2022	603.868	-5,39%	501,80	477,90	502,40	479,50
01/08/2022	768.359	1,08%	499,90	499,40	508,80	506,80
29/07/2022	659.154	0,24%	502,40	498,70	508,40	501,40
28/07/2022	548.307	1,09%	497,80	497,80	503,40	500,20
27/07/2022	472.889	0,18%	495,80	493,70	498,70	494,80
26/07/2022	702.398	-1,81%	500,20	488,20	503,40	493,90