Marchés français ouverture 8 h 45 min

Beazley plc (BEZ.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
662,00+19,50 (+3,04 %)
À la clôture : 05:43PM BST
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 2024644,00664,00641,50662,00662,001 443 790
07 mai 2024637,50645,50636,00642,50642,502 691 509
03 mai 2024642,00646,00629,50629,50629,502 854 486
02 mai 2024660,50665,50630,50639,50639,505 513 582
01 mai 2024652,50662,00656,50659,00659,0097 229
30 avr. 2024665,00673,00663,00663,00663,001 644 273
29 avr. 2024643,00657,50625,50657,50657,504 268 261
26 avr. 2024664,50667,00637,86638,00638,002 763 484
25 avr. 2024663,50671,00655,00658,50658,505 534 089
24 avr. 2024667,00675,00665,00665,50665,504 212 105
23 avr. 2024673,00674,50666,50668,00668,004 601 531
22 avr. 2024674,00676,50668,50669,50669,501 225 784
19 avr. 2024666,00673,00652,00661,50661,501 672 151
18 avr. 2024660,00670,00657,00670,00670,001 981 683
17 avr. 2024643,50662,50643,40651,50651,502 166 091
16 avr. 2024662,50665,50647,50647,50647,502 511 936
15 avr. 2024653,50677,56653,50673,50673,502 115 353
12 avr. 2024662,50666,00651,00654,00654,001 452 875
11 avr. 2024660,00677,00656,50660,00660,001 861 005
10 avr. 2024657,50663,00651,00659,00659,002 273 153
09 avr. 2024677,00685,50654,00654,50654,502 559 646
08 avr. 2024660,00676,50657,50675,50675,502 937 620
05 avr. 2024658,00662,00653,00658,00658,001 908 813
04 avr. 2024661,50668,00660,00663,00663,001 442 190
03 avr. 2024672,00675,00664,00664,50664,502 033 082
02 avr. 2024670,00678,00668,50673,00673,003 346 978
28 mars 2024674,00675,50663,50665,50665,502 369 434
27 mars 2024669,50681,50665,00671,50671,503 620 265
26 mars 2024678,50679,50659,00669,50669,503 041 347
25 mars 2024685,50689,00676,50682,00682,001 671 491
22 mars 2024693,00699,50689,00689,00689,003 095 401
21 mars 2024691,00694,00673,00689,00689,002 255 445
21 mars 202414.2 Dividende
20 mars 2024682,50695,00675,00692,50678,302 146 314
19 mars 2024668,00684,00665,70684,00669,977 477 833
18 mars 2024663,00676,50659,50676,50662,631 794 785
15 mars 2024664,00665,50653,00657,00643,533 190 483
14 mars 2024673,50674,00664,00664,00650,382 080 539
13 mars 2024672,00678,00671,00671,50657,731 980 274
12 mars 2024650,00669,50644,50669,50655,775 536 291
11 mars 2024642,00647,50638,00646,00632,756 237 465
08 mars 2024654,00655,60642,50646,00632,754 070 373
07 mars 2024669,00686,08646,00654,00640,595 266 846
06 mars 2024659,00661,00652,00653,00639,613 297 658
05 mars 2024649,00659,29647,50656,50643,041 583 753
04 mars 2024661,00664,00650,50652,00638,631 169 661
01 mars 2024659,00668,50656,00666,00652,343 190 088
29 févr. 2024654,50664,00652,00652,00638,632 784 308
28 févr. 2024642,50652,51631,50652,50639,124 640 863
27 févr. 2024651,00652,50638,50640,50627,371 453 407
26 févr. 2024645,50653,00643,00649,00635,691 337 087
23 févr. 2024634,00645,50631,00643,50630,301 782 075
22 févr. 2024623,00640,50617,00634,00621,002 646 309
21 févr. 2024575,50585,36575,50582,00570,071 417 459
20 févr. 2024570,00573,50562,50573,50561,742 946 306
19 févr. 2024583,50585,50568,50570,00558,311 584 933
16 févr. 2024584,00588,50582,50585,00573,001 267 074
15 févr. 2024577,00583,50577,00583,00571,053 812 063
14 févr. 2024577,00580,00573,50575,00563,21913 789
13 févr. 2024577,00584,50575,00577,00565,171 810 739
12 févr. 2024566,50578,50566,50578,50566,641 121 924
09 févr. 2024561,00567,64559,00566,00554,391 885 175
08 févr. 2024562,00570,00559,25561,00549,501 247 411
07 févr. 2024555,00560,50553,00556,00544,601 176 679
06 févr. 2024550,50559,50550,50556,50545,094 132 672
05 févr. 2024551,50555,00547,50551,00539,702 088 575
02 févr. 2024555,00560,00550,00550,00538,722 645 098
01 févr. 2024541,00559,00541,00553,50542,154 226 970
31 janv. 2024540,00548,00538,50544,50533,331 399 891
30 janv. 2024546,00549,00535,00539,00527,951 571 490
29 janv. 2024551,00551,00541,00541,00529,91883 849
26 janv. 2024527,00548,00527,00545,00533,822 637 757
25 janv. 2024532,00536,50528,50531,50520,601 442 098
24 janv. 2024525,50534,00525,50534,00523,052 375 799
23 janv. 2024528,00531,00525,21526,00515,213 142 477
22 janv. 2024519,00530,00518,00525,00514,231 710 400
19 janv. 2024510,50514,50509,00514,00503,4615 609 365
18 janv. 2024506,00509,50502,50505,50495,131 394 437
17 janv. 2024497,80507,00493,80506,00495,622 024 751
16 janv. 2024509,00518,00505,00506,00495,621 411 770
15 janv. 2024509,50513,00503,60511,50501,011 181 598
12 janv. 2024509,50511,00501,00506,00495,622 538 341
11 janv. 2024516,00518,50503,00503,00492,694 544 088
10 janv. 2024525,00537,00511,00512,50501,995 600 930
09 janv. 2024550,00552,50528,00528,00517,173 719 574
08 janv. 2024553,50555,50542,50552,00540,686 848 626
05 janv. 2024545,00546,00535,51544,00532,851 212 699
04 janv. 2024521,00549,00521,00549,00537,742 093 284
03 janv. 2024525,50531,14523,50526,50515,702 629 539
02 janv. 2024521,00528,00520,64526,00515,211 218 408
29 déc. 2023524,50526,00521,00522,00511,30368 867
28 déc. 2023535,50535,50524,00524,00513,26750 122
27 déc. 2023532,50536,00525,00530,00519,131 066 489
22 déc. 2023536,00536,50524,84528,50517,66528 026
21 déc. 2023540,00544,50531,50533,00522,07950 141
20 déc. 2023536,50542,00522,50539,00527,951 209 180
19 déc. 2023532,00536,50525,00526,00515,211 398 263
18 déc. 2023530,00536,00526,50533,00522,07946 533
15 déc. 2023541,50545,00532,00532,00521,092 869 579
14 déc. 2023555,00559,50536,50541,00529,916 497 472
*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...