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 charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

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