ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

BZLFY Bunzl PLC (PK)

37.41
-0.57 (-1.50%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

BZLFY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 37.41 -0.57 -1.50% 37.24 37.43 37.0538 12,671
13 Jun 2024 37.98 -0.60 -1.56% 37.9541 38.06 37.71 15,306
12 Jun 2024 38.58 0.72 1.90% 38.24 38.898 38.12 13,837
11 Jun 2024 37.86 0.32 0.86% 37.78 37.87 37.51 19,697
10 Jun 2024 37.538 0.05 0.13% 37.26 37.67 37.12 17,327
07 Jun 2024 37.49 -0.61 -1.60% 37.60 38.2619 37.46 20,152
06 Jun 2024 38.10 0.20 0.53% 37.9485 38.5045 37.9485 7,581
05 Jun 2024 37.8988 -0.24 -0.63% 37.61 38.29 37.61 47,101
04 Jun 2024 38.14 -0.37 -0.96% 38.38 38.38 37.5194 110,081
03 Jun 2024 38.51 0.89 2.36% 37.89 38.56 37.70 88,514
31 May 2024 37.6225 -0.30 -0.78% 37.7315 37.7315 37.1853 14,712
30 May 2024 37.92 0.31 0.82% 37.7185 37.95 37.7185 22,753
29 May 2024 37.61 -0.32 -0.84% 37.93 37.94 37.61 102,063
28 May 2024 37.93 -0.60 -1.56% 38.188 38.45 37.93 52,627
24 May 2024 38.53 0.22 0.57% 38.12 38.70 38.12 71,270
23 May 2024 38.31 -0.34 -0.89% 38.65 38.72 38.31 60,758
22 May 2024 38.654 -0.21 -0.53% 38.34 38.97 38.34 8,741
21 May 2024 38.86 0.27 0.70% 38.58 38.86 38.31 165,942
20 May 2024 38.59 -0.02 -0.04% 38.6675 38.72 38.4219 81,109
17 May 2024 38.605 0.00 0.01% 38.70 38.709 38.353 113,169
16 May 2024 38.60 -0.65 -1.66% 38.50 38.90 38.50 39,501
15 May 2024 39.25 0.08 0.20% 39.33 39.33 38.935 34,568
14 May 2024 39.17 -0.07 -0.18% 39.23 39.37 39.04 89,432
13 May 2024 39.24 -0.61 -1.53% 39.21 40.02 39.06 32,240
10 May 2024 39.85 -0.21 -0.53% 40.49 40.49 39.61 28,415
09 May 2024 40.0612 0.72 1.83% 39.74 40.1151 39.62 5,088
08 May 2024 39.34 -0.08 -0.20% 39.47 39.48 39.34 15,593
07 May 2024 39.42 0.13 0.33% 39.523 40.27 39.42 15,087
06 May 2024 39.29 0.16 0.41% 39.269 39.3781 39.04 10,451
03 May 2024 39.13 0.35 0.89% 39.01 39.29 38.77 9,347
02 May 2024 38.785 0.66 1.74% 38.50 39.17 38.39 12,704
01 May 2024 38.12 -0.51 -1.32% 38.04 38.81 38.04 6,091
30 Abr 2024 38.63 -0.01 -0.03% 38.675 38.7225 38.064 14,567
29 Abr 2024 38.64 0.22 0.57% 38.72 38.85 38.54 57,942
26 Abr 2024 38.42 0.56 1.48% 38.49 38.50 38.28 182,931
25 Abr 2024 37.86 -0.55 -1.43% 37.44 38.05 37.44 19,533
24 Abr 2024 38.41 0.31 0.81% 38.56 38.56 38.2217 16,748
23 Abr 2024 38.10 0.44 1.17% 37.76 38.10 37.76 28,640
22 Abr 2024 37.66 0.67 1.81% 37.74 38.21 37.54 15,623
19 Abr 2024 36.99 0.01 0.03% 37.12 37.166 36.97 13,013
18 Abr 2024 36.98 -0.12 -0.32% 36.77 37.1208 36.77 20,151
17 Abr 2024 37.10 0.16 0.43% 37.13 37.205 36.974 72,170
16 Abr 2024 36.94 -0.10 -0.28% 36.90 37.00 36.81 49,217
15 Abr 2024 37.042 0.21 0.58% 37.2545 37.296 37.00 8,728
12 Abr 2024 36.83 -0.87 -2.31% 37.26 37.26 36.822 13,057
11 Abr 2024 37.70 0.63 1.70% 37.64 37.7148 37.2151 21,313
10 Abr 2024 37.07 -0.34 -0.91% 37.11 37.25 36.95 19,960
09 Abr 2024 37.41 0.56 1.52% 37.25 37.44 36.8654 30,366
08 Abr 2024 36.85 -0.20 -0.54% 36.94 36.976 36.85 20,239
05 Abr 2024 37.05 0.44 1.20% 36.61 37.14 36.595 31,574
04 Abr 2024 36.61 -0.51 -1.37% 37.14 37.17 36.61 14,459
03 Abr 2024 37.12 0.09 0.24% 37.02 37.22 36.935 95,567
02 Abr 2024 37.03 -1.09 -2.86% 37.50 37.50 36.99 23,968
01 Abr 2024 38.12 -0.22 -0.57% 38.007 38.30 37.80 26,406
28 Mar 2024 38.34 -0.17 -0.44% 38.47 38.75 38.21 54,058
27 Mar 2024 38.51 0.18 0.47% 38.48 39.19 38.2595 26,602
26 Mar 2024 38.33 0.18 0.47% 38.27 38.79 38.19 366,289
25 Mar 2024 38.15 -0.60 -1.55% 38.493 38.91 38.11 338,942
22 Mar 2024 38.75 -0.04 -0.10% 39.06 39.12 38.74 11,935
21 Mar 2024 38.79 0.06 0.15% 38.93 39.2728 38.75 12,809
20 Mar 2024 38.73 0.36 0.94% 38.72 39.07 38.37 10,697
19 Mar 2024 38.37 0.01 0.03% 38.26 38.83 38.25 56,438
18 Mar 2024 38.36 0.09 0.24% 38.4975 38.53 38.34 31,622