BCKIF - Babcock International Group PLC

Other OTC - Other OTC Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20233,98003,98003,98003,98003,9800300
01 juin 20233,75003,75003,75003,75003,7500-
31 mai 20233,75003,75003,75003,75003,7500-
30 mai 20233,75003,75003,75003,75003,7500-
26 mai 20233,75003,75003,75003,75003,7500800
25 mai 20233,80003,80003,80003,80003,8000300
24 mai 20233,89003,89003,89003,89003,8900-
23 mai 20233,89003,89003,89003,89003,8900-
22 mai 20233,89003,89003,89003,89003,8900-
19 mai 20233,89003,89003,89003,89003,8900-
18 mai 20233,89003,89003,89003,89003,8900-
17 mai 20233,89003,89003,89003,89003,89001 000
16 mai 20234,03004,03004,03004,03004,0300-
15 mai 20234,03004,03004,03004,03004,0300-
12 mai 20234,03004,03004,03004,03004,0300-
11 mai 20233,95004,03003,94004,03004,03001 000
10 mai 20233,91003,91003,91003,91003,91002 000
09 mai 20234,10004,10004,10004,10004,1000-
08 mai 20234,10004,10004,10004,10004,1000500
05 mai 20234,30004,30004,30004,30004,3000-
04 mai 20234,30004,30004,30004,30004,3000-
03 mai 20234,30004,30004,30004,30004,3000500
02 mai 20233,61003,61003,61003,61003,6100-
01 mai 20233,61003,61003,61003,61003,6100-
28 avr. 20233,61003,61003,61003,61003,6100-
27 avr. 20233,61003,61003,61003,61003,6100148 300
26 avr. 20233,61003,61003,61003,61003,6100718 100
25 avr. 20233,61003,61003,61003,61003,6100-
24 avr. 20233,61003,61003,61003,61003,6100100
21 avr. 20233,61003,61003,61003,61003,6100-
20 avr. 20233,61003,61003,61003,61003,6100-
19 avr. 20233,61003,61003,61003,61003,6100-
18 avr. 20233,61003,61003,61003,61003,6100-
17 avr. 20233,61003,61003,61003,61003,6100-
14 avr. 20233,61003,61003,61003,61003,6100-
13 avr. 20233,63003,63003,61003,61003,6100300
12 avr. 20233,69003,69003,69003,69003,6900600
11 avr. 20233,70003,70003,70003,70003,7000-
10 avr. 20233,70003,70003,70003,70003,7000-
06 avr. 20233,70003,70003,70003,70003,70002 400
05 avr. 20233,73003,73003,73003,73003,7300-
04 avr. 20233,73003,73003,73003,73003,7300-
03 avr. 20233,73003,73003,73003,73003,7300500
31 mars 20233,60003,60003,60003,60003,6000-
30 mars 20233,60003,60003,60003,60003,6000-
29 mars 20233,60003,60003,60003,60003,6000-
28 mars 20233,86003,86003,60003,60003,60001 200
27 mars 20233,83003,83003,83003,83003,8300-
24 mars 20233,83003,83003,83003,83003,8300-
23 mars 20233,83003,83003,83003,83003,8300-
22 mars 20233,83003,83003,83003,83003,8300-
21 mars 20233,83003,83003,83003,83003,8300100
20 mars 20233,83003,83003,83003,83003,8300-
17 mars 20233,83003,83003,83003,83003,8300-
16 mars 20233,83003,83003,83003,83003,8300-
15 mars 20233,83003,83003,83003,83003,8300-
14 mars 20233,83003,83003,83003,83003,8300-
13 mars 20233,83003,83003,83003,83003,8300-
10 mars 20233,83003,83003,83003,83003,8300-
09 mars 20233,83003,83003,83003,83003,8300-
08 mars 20233,83003,83003,83003,83003,8300-
07 mars 20233,83003,83003,83003,83003,8300-
06 mars 20233,83003,83003,83003,83003,8300100
03 mars 20233,92003,92003,92003,92003,9200-
02 mars 20233,92003,92003,92003,92003,9200300
01 mars 20234,01004,01004,01004,01004,0100-
28 févr. 20234,01004,01004,01004,01004,0100-
27 févr. 20234,01004,01004,01004,01004,0100100
24 févr. 20234,06004,06004,06004,06004,0600-
23 févr. 20234,06004,06004,06004,06004,0600300
22 févr. 20233,80003,80003,80003,80003,8000-
21 févr. 20233,80003,80003,80003,80003,8000300
17 févr. 20233,70003,70003,70003,70003,7000-
16 févr. 20233,70003,70003,70003,70003,7000-
15 févr. 20233,70003,70003,70003,70003,7000-
14 févr. 20233,70003,70003,70003,70003,7000-
13 févr. 20233,70003,70003,70003,70003,7000-
10 févr. 20233,70003,70003,70003,70003,7000200
09 févr. 20233,75003,75003,75003,75003,7500-
08 févr. 20233,75003,75003,75003,75003,7500-
07 févr. 20233,75003,75003,75003,75003,7500-
06 févr. 20233,75003,75003,75003,75003,7500-
03 févr. 20233,75003,75003,75003,75003,7500-
02 févr. 20233,75003,75003,75003,75003,7500-
01 févr. 20233,75003,75003,75003,75003,7500-
31 janv. 20233,75003,75003,75003,75003,7500-
30 janv. 20233,75003,75003,75003,75003,7500-
27 janv. 20233,75003,75003,75003,75003,7500-
26 janv. 20233,75003,75003,75003,75003,7500200
25 janv. 20233,75003,75003,75003,75003,7500-
24 janv. 20233,75003,75003,75003,75003,7500300
23 janv. 20233,77003,77003,77003,77003,7700-
20 janv. 20233,77003,77003,77003,77003,7700-
19 janv. 20233,64003,77003,64003,77003,77001 200
18 janv. 20233,63003,63003,63003,63003,6300-
17 janv. 20233,69003,69003,63003,63003,63002 900
13 janv. 20233,62003,62003,62003,62003,6200900
12 janv. 20233,64003,64003,64003,64003,64001 000
11 janv. 20233,55003,55003,55003,55003,5500-
10 janv. 20233,55003,55003,55003,55003,5500100
*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...