OTC Link
Datos históricos de Bunzl plc
Bunzl plc · BZLFY
$18.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:29 UTC
- Variación en el periodo
- +12.12%
- Máximo
- US$19.50
- 7 de agosto de 2026
- Mínimo
- US$13.32
- 20 de enero de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.13 | 18.22 | 18.07 | 18.22 | +0.66% | 16,271 |
| 8 oct 2026 | 17.92 | 18.10 | 17.85 | 18.10 | +2.92% | 17,023 |
| 7 oct 2026 | 17.65 | 17.66 | 17.54 | 17.59 | −1.20% | 24,562 |
| 6 oct 2026 | 17.67 | 17.87 | 17.64 | 17.80 | +1.83% | 33,095 |
| 5 oct 2026 | 17.32 | 17.48 | 17.28 | 17.48 | +0.46% | 30,866 |
| 2 oct 2026 | 17.31 | 17.43 | 17.28 | 17.40 | +1.46% | 38,512 |
| 1 oct 2026 | 17.27 | 17.27 | 17.05 | 17.15 | −1.15% | 52,241 |
| 30 sep 2026 | 17.57 | 17.58 | 17.31 | 17.35 | −0.40% | 22,313 |
| 29 sep 2026 | 17.61 | 17.61 | 17.27 | 17.42 | −1.86% | 28,808 |
| 28 sep 2026 | 17.70 | 17.81 | 17.57 | 17.75 | +0.68% | 25,433 |
| 25 sep 2026 | 17.56 | 17.63 | 17.51 | 17.63 | −1.34% | 20,740 |
| 24 sep 2026 | 17.78 | 17.91 | 17.74 | 17.87 | +1.30% | 70,714 |
| 23 sep 2026 | 17.74 | 17.76 | 17.57 | 17.64 | −1.78% | 101,131 |
| 22 sep 2026 | 17.76 | 17.96 | 17.74 | 17.96 | +2.34% | 27,479 |
| 21 sep 2026 | 17.63 | 17.63 | 17.44 | 17.55 | +0.01% | 23,388 |
| 18 sep 2026 | 17.62 | 17.62 | 17.51 | 17.55 | −0.61% | 37,436 |
| 17 sep 2026 | 17.63 | 17.72 | 17.62 | 17.66 | +1.17% | 191,121 |
| 16 sep 2026 | 17.42 | 17.58 | 17.38 | 17.45 | −0.37% | 21,290 |
| 15 sep 2026 | 17.34 | 17.56 | 17.34 | 17.52 | +0.03% | 30,839 |
| 14 sep 2026 | 17.58 | 17.58 | 17.47 | 17.51 | +0.69% | 42,836 |
| 11 sep 2026 | 17.53 | 17.54 | 17.38 | 17.39 | 0.00% | 36,388 |
| 10 sep 2026 | 17.66 | 17.71 | 17.25 | 17.39 | −2.41% | 36,958 |
| 9 sep 2026 | 17.84 | 17.89 | 17.80 | 17.82 | −1.19% | 18,151 |
| 8 sep 2026 | 18.06 | 18.13 | 17.98 | 18.04 | +0.26% | 20,644 |
| 4 sep 2026 | 17.83 | 18.08 | 17.81 | 17.99 | −0.67% | 13,516 |
| 3 sep 2026 | 18.18 | 18.21 | 18.06 | 18.11 | −1.31% | 26,820 |
| 2 sep 2026 | 18.31 | 18.46 | 18.30 | 18.35 | −1.08% | 21,590 |
| 1 sep 2026 | 18.62 | 18.62 | 18.29 | 18.55 | −1.80% | 44,964 |
| 31 ago 2026 | 18.94 | 18.97 | 18.80 | 18.89 | −0.26% | 16,896 |
| 28 ago 2026 | 18.93 | 18.97 | 18.88 | 18.94 | +0.11% | 8,175 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.