La bourse est fermée

Babcock International Group PLC (BAB.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
520,00-12,00 (-2,26 %)
À la clôture : 04:57PM GMT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024533,50537,00520,00520,00520,00999 519
27 mars 2024539,50543,50531,00532,00532,001 112 668
26 mars 2024514,00535,50511,52533,00533,007 725 376
25 mars 2024515,00519,68513,50514,00514,00836 542
22 mars 2024529,00529,00514,50518,00518,00933 696
21 mars 2024518,00526,00518,00518,00518,00846 263
20 mars 2024518,00526,50517,00518,00518,00653 095
19 mars 2024517,00523,00516,00523,00523,001 413 763
18 mars 2024515,00518,00511,50517,00517,00714 132
15 mars 2024525,00525,00504,50511,00511,001 884 195
14 mars 2024514,00523,50510,00513,50513,501 408 465
13 mars 2024505,50515,00504,50511,50511,502 202 295
12 mars 2024512,00512,00504,00509,00509,001 005 573
11 mars 2024521,50521,50504,00507,00507,00675 311
08 mars 2024510,00517,00505,00509,50509,50848 647
07 mars 2024512,50522,50508,00508,00508,001 487 551
06 mars 2024519,00519,50506,50519,00519,001 124 426
05 mars 2024505,00514,50499,60510,00510,001 769 315
04 mars 2024502,00510,00500,50503,00503,001 498 263
01 mars 2024490,00504,00490,00504,00504,00835 317
29 févr. 2024500,00500,00488,06489,80489,801 353 904
28 févr. 2024491,00494,20484,80490,20490,204 046 464
27 févr. 2024497,20498,00486,80492,00492,001 275 707
26 févr. 2024495,40499,40491,80495,80495,80489 464
23 févr. 2024491,20498,60491,20497,60497,60944 641
22 févr. 2024494,00499,80490,80499,40499,40910 435
21 févr. 2024491,20495,00482,47493,20493,203 051 407
20 févr. 2024481,20491,00476,60489,00489,001 377 791
19 févr. 2024479,00480,00470,00480,00480,00681 784
16 févr. 2024470,00473,20463,60473,20473,20551 882
15 févr. 2024465,00471,00460,40467,40467,401 140 940
14 févr. 2024462,00473,20462,00465,60465,601 021 826
13 févr. 2024467,60468,00450,80455,20455,201 173 982
12 févr. 2024466,00473,80461,00469,60469,601 362 601
09 févr. 2024462,00463,00453,60463,00463,001 713 700
08 févr. 2024431,60460,20431,60459,20459,202 787 919
07 févr. 2024465,00468,60424,20424,20424,201 866 643
06 févr. 2024461,40468,00459,80465,80465,806 424 637
05 févr. 2024451,60462,00449,00462,00462,002 200 579
02 févr. 2024463,00463,00448,20450,00450,001 537 393
01 févr. 2024450,00457,40450,00452,20452,20737 986
31 janv. 2024457,00457,00450,40452,60452,602 709 439
30 janv. 2024460,00460,00451,00453,20453,202 058 967
29 janv. 2024452,60456,68449,80453,00453,005 050 790
26 janv. 2024458,00458,00448,60453,40453,40597 460
25 janv. 2024456,00456,00446,80451,00451,002 677 227
24 janv. 2024445,60452,60438,60452,60452,60728 101
23 janv. 2024445,20450,00439,40443,80443,803 942 865
22 janv. 2024440,40447,60430,40443,60443,601 754 962
19 janv. 2024435,00437,80430,00430,00430,00637 458
18 janv. 2024434,40441,00431,20435,00435,001 000 358
17 janv. 2024445,00445,00429,00433,60433,60658 541
16 janv. 2024446,40446,40434,97437,60437,60472 173
15 janv. 2024439,40447,63432,50439,20439,20575 524
12 janv. 2024452,00452,00440,80442,20442,20528 620
11 janv. 2024451,00454,00442,58442,60442,60996 230
10 janv. 2024446,00450,60438,18449,00449,00545 845
09 janv. 2024444,40444,60435,00437,60437,60519 795
08 janv. 2024440,00444,60434,40440,00440,00928 591
05 janv. 2024442,00447,40437,80442,40442,401 151 062
04 janv. 2024441,80445,73439,08445,40445,401 331 009
03 janv. 2024421,00442,20420,40440,80440,804 040 265
02 janv. 2024395,00420,00392,00420,00420,001 952 080
29 déc. 2023400,00400,00392,20395,00395,00290 413
28 déc. 2023400,00403,60391,00397,20397,20563 597
27 déc. 2023397,00400,80392,00398,40398,40550 243
22 déc. 2023403,40403,60394,93396,60396,60239 575
21 déc. 2023399,00402,72392,80395,00395,00516 025
20 déc. 2023401,00404,20393,80400,40400,401 463 235
19 déc. 2023393,00405,00390,40396,80396,80714 046
18 déc. 2023385,00394,00373,60394,00394,00691 694
15 déc. 2023395,20415,00383,80385,00385,002 353 836
14 déc. 2023393,00397,60384,60397,60397,601 032 929
13 déc. 2023390,00396,00386,40388,80388,801 641 602
12 déc. 2023407,20407,20389,40390,00390,00744 922
11 déc. 2023400,00406,60392,60399,40399,40825 236
08 déc. 2023399,00415,00388,60399,20399,201 429 097
07 déc. 2023399,00415,00392,80398,00398,00705 131
06 déc. 2023391,00399,00388,20397,80397,80535 343
05 déc. 2023396,40399,40390,20395,40395,40893 285
04 déc. 2023400,20401,40391,00392,60392,60400 363
01 déc. 2023395,60399,60394,50399,00399,00429 122
30 nov. 2023394,00401,40393,00394,80394,801 639 828
29 nov. 2023403,60403,60390,40396,80396,80436 656
28 nov. 2023399,20415,00392,20396,80396,80714 827
27 nov. 2023400,00415,00396,18398,40398,40461 387
24 nov. 2023411,00415,00403,18405,00405,00902 612
23 nov. 2023408,00410,60399,21405,00405,00775 732
23 nov. 20231.7 Dividende
22 nov. 2023403,40406,40401,80403,60401,907 283 417
21 nov. 2023401,60406,00375,80400,60398,91578 649
20 nov. 2023411,00411,00397,80402,20400,51443 132
17 nov. 2023407,40416,00400,20405,60403,89847 944
16 nov. 2023425,00425,00394,40395,20393,54853 064
15 nov. 2023427,00433,00421,00421,00419,231 104 926
14 nov. 2023425,00427,06407,20425,40423,611 549 744
13 nov. 2023417,00424,40409,20409,60407,87928 311
10 nov. 2023402,40419,00396,60419,00417,241 582 204
09 nov. 2023402,40402,40392,40402,00400,312 092 040
08 nov. 2023384,00396,80381,40396,80395,131 095 137
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...