La bourse ferme dans 5 h 38 min

Babcock International Group PLC (BCKIF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
4,8200-0,4852 (-9,15 %)
À la clôture : 01:06PM EST
Durée:
04 déc. 2022 - 04 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 20234,82004,82004,82004,82004,8200500
30 nov. 20235,31005,31005,31005,31005,3100100
29 nov. 20235,31005,31005,31005,31005,3100-
28 nov. 20235,31005,31005,31005,31005,3100400
27 nov. 20234,79004,79004,79004,79004,7900-
24 nov. 20234,79004,79004,79004,79004,7900-
24 nov. 20230.021 Dividende
22 nov. 20234,77004,77004,77004,77004,749098 800
21 nov. 20234,79004,79004,79004,79004,7689-
20 nov. 20234,79004,79004,79004,79004,7689600
17 nov. 20235,13005,13005,01005,01004,987910 200
16 nov. 20235,12005,12005,12005,12005,0975-
15 nov. 20235,12005,12005,12005,12005,0975-
14 nov. 20235,15005,15005,12005,12005,097517 100
13 nov. 20234,88004,88004,88004,88004,8585-
10 nov. 20234,88004,88004,88004,88004,85854 400
09 nov. 20234,88004,88004,88004,88004,85858 400
08 nov. 20234,88004,88004,88004,88004,85859 900
07 nov. 20234,88004,88004,88004,88004,8585-
06 nov. 20234,88004,88004,88004,88004,8585-
03 nov. 20234,88004,88004,88004,88004,8585-
02 nov. 20234,88004,88004,88004,88004,8585500
01 nov. 20234,80004,80004,80004,80004,778912 700
31 oct. 20234,80004,80004,80004,80004,7789-
30 oct. 20234,80004,80004,80004,80004,7789-
27 oct. 20234,80004,80004,80004,80004,7789-
26 oct. 20234,80004,80004,80004,80004,7789-
25 oct. 20234,80004,80004,80004,80004,7789-
24 oct. 20234,80004,80004,80004,80004,77892 900
23 oct. 20234,80004,80004,80004,80004,7789-
20 oct. 20234,80004,80004,80004,80004,77893 700
19 oct. 20234,79004,79004,79004,79004,7689-
18 oct. 20234,79004,79004,79004,79004,7689-
17 oct. 20234,79004,79004,79004,79004,76891 000
16 oct. 20234,79004,79004,79004,79004,7689-
13 oct. 20234,79004,79004,79004,79004,76894 300
12 oct. 20234,79004,79004,79004,79004,7689-
11 oct. 20234,79004,79004,79004,79004,7689-
10 oct. 20234,79004,79004,79004,79004,768924 400
09 oct. 20234,79004,79004,79004,79004,7689-
06 oct. 20234,74004,79004,74004,79004,7689700
05 oct. 20234,81004,81004,81004,81004,7888200
04 oct. 20234,92004,92004,92004,92004,8983-
03 oct. 20234,92004,92004,92004,92004,8983-
02 oct. 20234,92004,92004,92004,92004,8983-
29 sept. 20234,92004,92004,92004,92004,8983-
28 sept. 20235,01005,01004,92004,92004,898313 500
27 sept. 20234,53004,53004,53004,53004,5101-
26 sept. 20234,53004,53004,53004,53004,5101-
25 sept. 20234,53004,53004,53004,53004,5101-
22 sept. 20234,53004,53004,53004,53004,5101100
21 sept. 20234,53004,53004,53004,53004,5101-
20 sept. 20234,53004,53004,53004,53004,5101-
19 sept. 20234,53004,53004,53004,53004,510126 300
18 sept. 20234,75004,75004,75004,75004,72912 000
15 sept. 20235,00005,00005,00005,00004,9780-
14 sept. 20234,87005,07004,87005,00004,97801 300
13 sept. 20234,87004,87004,87004,87004,8486-
12 sept. 20234,87004,87004,87004,87004,8486-
11 sept. 20234,87004,87004,87004,87004,84861 500
08 sept. 20234,75004,75004,75004,75004,7291-
07 sept. 20234,75004,75004,75004,75004,7291-
06 sept. 20234,75004,75004,75004,75004,7291-
05 sept. 20234,75004,75004,75004,75004,7291300
01 sept. 20234,85004,85004,75004,75004,72912 000
31 août 20234,63004,63004,63004,63004,6096-
30 août 20234,63004,63004,63004,63004,6096-
29 août 20234,63004,63004,63004,63004,6096-
28 août 20234,63004,63004,63004,63004,6096-
25 août 20234,59004,63004,59004,63004,60963 100
24 août 20234,96004,96004,96004,96004,9382-
23 août 20234,96004,96004,96004,96004,9382-
22 août 20234,96004,96004,96004,96004,9382-
21 août 20234,96004,96004,96004,96004,9382100
18 août 20234,98004,98004,98004,98004,95812 300
17 août 20234,98004,98004,98004,98004,9581-
16 août 20234,98004,98004,98004,98004,9581400
15 août 20234,95004,95004,95004,95004,92822 800
14 août 20234,95004,95004,95004,95004,92824 600
11 août 20234,75004,76004,72004,72004,699272 400
10 août 20234,87004,87004,87004,87004,84862 800
09 août 20234,87004,87004,87004,87004,8486-
08 août 20234,87004,87004,87004,87004,8486500
07 août 20234,87004,87004,87004,87004,8486400
04 août 20234,93004,93004,93004,93004,908360 500
03 août 20234,75004,75004,75004,75004,7291-
02 août 20234,75004,75004,75004,75004,7291100
01 août 20234,80004,80004,75004,75004,72911 800
31 juil. 20234,62004,62004,62004,62004,59973 100
28 juil. 20234,98004,98004,59004,59004,56985 900
27 juil. 20235,11005,39005,10005,15005,127348 800
26 juil. 20235,00005,00005,00005,00004,9780422 500
25 juil. 20233,34003,34003,34003,34003,3253148 200
24 juil. 20233,34003,34003,34003,34003,3253140 500
21 juil. 20233,34003,34003,34003,34003,3253963 700
20 juil. 20233,34003,34003,34003,34003,3253174 000
19 juil. 20233,34003,34003,34003,34003,3253-
18 juil. 20233,34003,34003,34003,34003,3253-
17 juil. 20233,34003,34003,34003,34003,3253-
14 juil. 20233,34003,34003,34003,34003,3253-
*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...