BabCock International Group PLC (BAB)
Exportar para Excel
1 2 3 4 5 > >> |
15-05-2024 |
0 |
2,58%
|
510,50
|
506,50
|
529,00
|
517,50
|
14-05-2024 |
239.691 |
2,58%
|
510,50
|
506,50
|
529,00
|
517,50
|
13-05-2024 |
82.968 |
-3,58%
|
520,00
|
504,50
|
520,00
|
504,50
|
10-05-2024 |
278.896 |
0,53%
|
517,00
|
509,75
|
527,00
|
523,25
|
09-05-2024 |
92.699 |
-0,67%
|
524,50
|
515,50
|
526,50
|
520,50
|
08-05-2024 |
322.242 |
0,29%
|
528,00
|
519,50
|
534,50
|
524,00
|
07-05-2024 |
204.085 |
2,55%
|
510,00
|
510,00
|
534,00
|
522,50
|
06-05-2024 |
0 |
-0,10%
|
511,50
|
508,00
|
512,00
|
509,50
|
03-05-2024 |
85.403 |
-0,10%
|
511,50
|
508,00
|
512,00
|
509,50
|
02-05-2024 |
63.891 |
0,39%
|
511,50
|
501,50
|
511,50
|
510,00
|
01-05-2024 |
46.067 |
-0,39%
|
504,00
|
502,50
|
513,00
|
508,00
|
30-04-2024 |
82.765 |
-0,39%
|
514,50
|
508,50
|
514,50
|
510,00
|
29-04-2024 |
72.725 |
-0,10%
|
515,50
|
510,00
|
515,50
|
512,00
|
26-04-2024 |
76.302 |
-1,06%
|
517,50
|
511,50
|
519,50
|
512,50
|
25-04-2024 |
111.683 |
-0,29%
|
522,50
|
516,50
|
525,00
|
518,00
|
24-04-2024 |
196.651 |
1,07%
|
517,75
|
516,50
|
521,50
|
519,50
|
23-04-2024 |
157.726 |
0,39%
|
513,50
|
512,00
|
518,00
|
514,00
|
22-04-2024 |
113.742 |
1,59%
|
507,50
|
506,00
|
514,50
|
512,00
|
19-04-2024 |
73.391 |
0,10%
|
505,00
|
496,80
|
506,50
|
504,00
|
18-04-2024 |
95.685 |
0,50%
|
505,50
|
498,60
|
506,50
|
503,50
|
17-04-2024 |
77.920 |
0,20%
|
500,50
|
496,00
|
503,00
|
501,00
|
16-04-2024 |
95.398 |
-2,25%
|
502,50
|
496,40
|
504,00
|
500,00
|
15-04-2024 |
171.129 |
0,59%
|
508,00
|
508,00
|
518,50
|
511,50
|
12-04-2024 |
120.185 |
-0,29%
|
511,50
|
505,50
|
516,75
|
508,50
|
11-04-2024 |
123.877 |
1,09%
|
502,50
|
501,00
|
511,00
|
510,00
|
10-04-2024 |
126.637 |
0,90%
|
504,75
|
497,20
|
504,75
|
504,50
|
09-04-2024 |
133.274 |
-2,72%
|
515,00
|
496,60
|
515,50
|
500,00
|
08-04-2024 |
142.488 |
-0,58%
|
516,50
|
511,00
|
521,50
|
514,00
|
05-04-2024 |
47.133 |
-0,67%
|
515,00
|
509,50
|
518,00
|
517,00
|
04-04-2024 |
39.815 |
0,39%
|
518,50
|
515,00
|
521,00
|
520,50
|
03-04-2024 |
187.942 |
-0,34%
|
521,00
|
513,00
|
522,00
|
518,50
|
02-04-2024 |
197.005 |
-1,00%
|
521,00
|
519,00
|
526,00
|
520,25
|
01-04-2024 |
0 |
-1,41%
|
534,00
|
524,00
|
537,00
|
525,50
|
28-03-2024 |
108.677 |
-1,41%
|
534,00
|
524,00
|
537,00
|
525,50
|
27-03-2024 |
139.176 |
0,47%
|
539,50
|
531,50
|
543,00
|
533,00
|
26-03-2024 |
319.915 |
3,11%
|
514,00
|
514,00
|
535,50
|
530,50
|
25-03-2024 |
217.303 |
-0,48%
|
518,00
|
514,00
|
519,75
|
514,50
|
22-03-2024 |
95.736 |
-0,58%
|
522,00
|
515,00
|
522,00
|
517,00
|
21-03-2024 |
105.387 |
-0,14%
|
519,00
|
518,00
|
525,00
|
520,00
|
20-03-2024 |
78.663 |
0,00%
|
520,75
|
517,00
|
526,00
|
520,75
|
19-03-2024 |
108.576 |
0,73%
|
518,00
|
516,50
|
522,00
|
520,75
|
18-03-2024 |
70.146 |
1,08%
|
512,50
|
512,50
|
518,00
|
517,00
|
15-03-2024 |
89.629 |
-1,06%
|
505,50
|
505,50
|
518,50
|
511,50
|
14-03-2024 |
183.448 |
0,68%
|
514,50
|
512,00
|
523,00
|
517,00
|
13-03-2024 |
144.634 |
0,88%
|
508,00
|
504,75
|
515,00
|
513,50
|
12-03-2024 |
114.467 |
0,20%
|
507,50
|
504,25
|
510,50
|
509,00
|
11-03-2024 |
67.519 |
-1,07%
|
518,50
|
504,00
|
518,50
|
508,00
|
08-03-2024 |
188.839 |
0,10%
|
508,50
|
504,50
|
517,00
|
513,50
|
07-03-2024 |
206.376 |
-1,06%
|
516,50
|
511,00
|
522,50
|
513,00
|
06-03-2024 |
174.169 |
1,77%
|
512,00
|
509,50
|
519,50
|
518,50
|
05-03-2024 |
106.811 |
0,59%
|
503,00
|
503,00
|
514,00
|
509,50
|
04-03-2024 |
96.939 |
0,60%
|
501,00
|
501,00
|
509,50
|
506,50
|
01-03-2024 |
191.347 |
2,09%
|
495,10
|
490,60
|
504,00
|
503,50
|
29-02-2024 |
186.894 |
0,12%
|
490,60
|
489,20
|
496,00
|
493,20
|
28-02-2024 |
127.388 |
0,53%
|
489,40
|
484,50
|
494,40
|
492,60
|
27-02-2024 |
204.207 |
-1,37%
|
495,60
|
486,80
|
496,20
|
490,00
|
26-02-2024 |
90.022 |
-0,20%
|
497,60
|
491,80
|
499,20
|
496,80
|
23-02-2024 |
92.541 |
0,04%
|
497,40
|
491,60
|
498,20
|
497,80
|
22-02-2024 |
210.115 |
0,77%
|
494,20
|
492,00
|
499,80
|
497,60
|
21-02-2024 |
202.323 |
1,02%
|
487,00
|
484,60
|
495,20
|
493,80
|
20-02-2024 |
206.645 |
2,65%
|
479,60
|
476,80
|
491,00
|
488,80
|
19-02-2024 |
118.451 |
0,80%
|
475,90
|
470,00
|
476,20
|
476,20
|
16-02-2024 |
87.796 |
1,24%
|
467,00
|
463,80
|
473,20
|
472,40
|
15-02-2024 |
147.976 |
0,26%
|
468,80
|
460,20
|
469,80
|
466,60
|
14-02-2024 |
226.792 |
2,38%
|
465,60
|
463,20
|
471,40
|
465,40
|
13-02-2024 |
112.716 |
-3,11%
|
465,00
|
450,80
|
465,80
|
454,60
|
12-02-2024 |
249.992 |
1,56%
|
468,20
|
461,40
|
473,60
|
469,20
|
09-02-2024 |
232.477 |
0,52%
|
459,80
|
453,60
|
462,00
|
462,00
|
08-02-2024 |
413.413 |
7,74%
|
437,70
|
433,60
|
460,00
|
459,60
|
07-02-2024 |
289.063 |
-8,53%
|
466,80
|
426,60
|
467,40
|
426,60
|
06-02-2024 |
254.194 |
1,70%
|
461,20
|
460,20
|
467,80
|
466,40
|
05-02-2024 |
154.953 |
1,91%
|
451,80
|
448,00
|
461,20
|
458,60
|
02-02-2024 |
61.823 |
-0,40%
|
458,20
|
448,40
|
458,20
|
450,00
|
01-02-2024 |
69.869 |
0,36%
|
450,60
|
450,60
|
457,40
|
451,80
|
31-01-2024 |
201.258 |
-0,79%
|
452,60
|
450,20
|
455,20
|
450,20
|
30-01-2024 |
128.291 |
0,44%
|
455,60
|
451,80
|
455,60
|
453,80
|
29-01-2024 |
153.024 |
-0,18%
|
451,40
|
449,80
|
456,60
|
451,80
|
26-01-2024 |
160.541 |
0,40%
|
449,90
|
448,80
|
453,40
|
452,60
|
25-01-2024 |
130.487 |
-0,22%
|
451,20
|
447,00
|
453,00
|
450,80
|
24-01-2024 |
136.011 |
2,36%
|
444,20
|
438,90
|
452,50
|
451,80
|
23-01-2024 |
313.614 |
-0,41%
|
445,50
|
439,60
|
450,00
|
441,40
|
22-01-2024 |
224.756 |
2,83%
|
432,80
|
432,20
|
447,20
|
443,20
|
19-01-2024 |
132.986 |
-1,40%
|
435,60
|
430,60
|
438,00
|
431,00
|
18-01-2024 |
255.280 |
0,78%
|
434,60
|
431,20
|
441,00
|
437,10
|
17-01-2024 |
262.373 |
-1,21%
|
433,20
|
429,00
|
434,80
|
433,70
|
16-01-2024 |
76.151 |
0,55%
|
436,20
|
436,20
|
442,80
|
439,00
|
15-01-2024 |
70.243 |
-1,22%
|
441,20
|
432,80
|
442,80
|
436,60
|
12-01-2024 |
59.721 |
-0,85%
|
447,00
|
440,80
|
449,60
|
442,00
|
11-01-2024 |
120.124 |
-0,98%
|
446,80
|
445,20
|
453,80
|
445,80
|
10-01-2024 |
171.150 |
3,02%
|
443,00
|
438,40
|
450,60
|
450,20
|
09-01-2024 |
66.764 |
-1,44%
|
442,80
|
435,30
|
442,80
|
437,00
|
08-01-2024 |
112.226 |
0,73%
|
441,40
|
434,40
|
444,00
|
443,40
|
05-01-2024 |
220.324 |
-0,95%
|
443,00
|
438,20
|
447,40
|
440,20
|
04-01-2024 |
213.711 |
1,00%
|
441,40
|
439,20
|
446,20
|
444,40
|
03-01-2024 |
501.111 |
5,52%
|
422,60
|
421,20
|
442,20
|
440,00
|
02-01-2024 |
713.940 |
5,57%
|
396,80
|
396,80
|
418,60
|
417,00
|
29-12-2023 |
51.816 |
-0,50%
|
394,80
|
392,00
|
395,00
|
395,00
|
28-12-2023 |
85.328 |
-0,30%
|
400,00
|
394,60
|
400,00
|
397,00
|
27-12-2023 |
37.187 |
0,05%
|
397,20
|
390,80
|
398,20
|
398,20
|
26-12-2023 |
18.048 |
0,96%
|
400,00
|
395,40
|
400,00
|
398,00
|