Все / UK Stocks / BEZG.GB

Beazley

£5.5713

Сегодня

BEZG

+0.0815 (+1.48%)Сегодня

Активная торговля с левериджем

Акции, Валюта, Индексы и многое другое

Обзор

Исторические данные

Важные коэффициенты

Финансовая сводка

Информация и статистика

ТИП

Stock

Рыночное наименование:

UK Stocks

Маржа:

20%

Средний спред:

0.0265

Дата

Закрыть

Изменение

Изменение (%)

Открыть

Высокий

Низкий

Mar 23, 20235.600.112.01%5.495.625.47

Mar 22, 20235.520.071.32%5.445.525.44

Mar 21, 20235.510.132.28%5.395.515.37

Mar 20, 20235.330.183.29%5.155.355.07

Mar 17, 20235.25-0.19-3.54%5.435.435.21

Mar 16, 20235.37-0.01-0.19%5.385.405.20

Mar 15, 20235.31-0.15-2.74%5.455.505.30

Mar 14, 20235.460.00-0.08%5.475.495.29

Mar 13, 20235.47-0.31-5.63%5.785.785.47

Mar 10, 20235.84-0.12-2.14%5.966.015.83

Mar 09, 20236.03-0.09-1.45%6.126.145.98

Mar 08, 20236.23-0.01-0.14%6.246.336.10

Mar 07, 20236.270.101.64%6.176.356.16

Mar 06, 20236.10-0.35-5.80%6.466.466.04

Mar 03, 20236.460.000.03%6.466.616.38

Mar 02, 20236.52-0.20-3.09%6.726.846.12

Mar 01, 20236.80-0.03-0.51%6.836.946.80

Feb 28, 20236.830.000.02%6.836.896.79

Feb 27, 20236.860.010.21%6.846.946.84

Feb 24, 20236.780.050.73%6.736.816.67

Feb 23, 20236.76-0.02-0.36%6.796.826.73

Feb 22, 20236.77-0.09-1.34%6.866.896.75

Feb 21, 20236.86-0.03-0.44%6.896.966.84

Feb 20, 20236.85-0.08-1.14%6.936.936.79

Feb 17, 20236.850.101.52%6.746.876.65

Feb 16, 20236.710.000.04%6.716.766.68

Feb 15, 20236.710.111.65%6.606.726.55

Feb 14, 20236.59-0.08-1.15%6.666.706.57

Feb 13, 20236.650.010.12%6.646.736.63

Feb 10, 20236.60-0.15-2.27%6.756.756.47

Feb 09, 20236.71-0.07-1.12%6.796.796.67

Feb 08, 20236.790.071.09%6.716.806.67

Feb 07, 20236.680.060.84%6.636.686.59

Feb 06, 20236.59-0.02-0.36%6.616.676.50

Feb 03, 20236.630.060.92%6.576.646.49

Feb 02, 20236.58-0.10-1.56%6.696.706.55

Feb 01, 20236.62-0.13-1.99%6.756.776.62

Jan 31, 20236.71-0.03-0.41%6.736.746.57

Jan 30, 20236.710.101.56%6.616.736.59

Jan 27, 20236.680.000.03%6.686.826.65

Jan 26, 20236.660.020.30%6.646.736.53

Jan 25, 20236.47-0.07-1.09%6.546.566.39

Jan 24, 20236.490.071.01%6.436.516.38

Jan 23, 20236.40-0.10-1.63%6.516.516.36

Jan 20, 20236.45-0.05-0.81%6.516.546.42

Jan 19, 20236.470.142.13%6.336.516.33

Jan 18, 20236.39-0.03-0.41%6.426.526.33

Jan 17, 20236.370.040.58%6.336.406.30

Jan 16, 20236.31-0.28-4.41%6.596.626.28

Jan 13, 20236.58-0.01-0.19%6.606.636.53

Jan 12, 20236.620.121.77%6.516.666.50

Jan 11, 20236.66-0.10-1.57%6.776.816.51

Jan 10, 20236.720.070.98%6.656.746.65

Jan 09, 20236.65-0.24-3.54%6.896.906.63

Jan 06, 20236.87-0.04-0.53%6.916.946.81

Jan 05, 20236.890.081.16%6.816.906.75

Jan 04, 20236.830.142.09%6.696.926.69

Jan 03, 20236.70-0.12-1.75%6.826.856.61

Dec 30, 20226.80-0.03-0.42%6.836.846.75

Dec 29, 20226.790.020.31%6.776.876.75

Dec 28, 20226.79-0.03-0.51%6.836.866.78

Dec 23, 20226.780.020.32%6.766.816.74

Dec 22, 20226.790.020.29%6.776.816.73

Dec 21, 20226.720.131.94%6.596.746.55

Dec 20, 20226.600.111.61%6.496.616.44

Dec 19, 20226.500.142.18%6.366.536.36

Dec 16, 20226.37-0.13-2.01%6.506.506.29

Dec 15, 20226.500.131.92%6.376.526.36

Dec 14, 20226.370.071.14%6.306.396.29

Dec 13, 20226.28-0.18-2.86%6.466.486.27

Dec 12, 20226.41-0.09-1.41%6.506.516.38

Dec 09, 20226.490.060.91%6.436.526.33

Dec 08, 20226.450.000.01%6.456.546.43

Dec 07, 20226.38-0.13-2.03%6.516.556.38

Dec 06, 20226.490.030.39%6.466.506.39

Dec 05, 20226.48-0.02-0.35%6.516.566.48

Dec 02, 20226.55-0.16-2.37%6.716.716.55

Dec 01, 20226.690.152.27%6.546.736.48

Nov 30, 20226.50-0.04-0.60%6.546.576.42

Nov 29, 20226.500.000.03%6.506.566.45

Nov 28, 20226.45-0.08-1.23%6.536.576.45

Nov 25, 20226.510.060.88%6.466.536.43

Nov 24, 20226.510.000.04%6.516.566.44

Nov 23, 20226.49-0.07-1.09%6.566.666.49

Nov 22, 20226.530.010.09%6.526.616.48

Nov 21, 20226.42-0.02-0.24%6.436.506.25

Nov 18, 20226.30-0.02-0.24%6.316.396.28

Nov 17, 20226.250.172.73%6.086.266.02

Nov 16, 20226.040.050.85%5.996.085.90

Nov 15, 20226.21-0.06-0.91%6.276.396.20

Nov 14, 20226.280.152.44%6.136.346.10

Nov 11, 20226.14-0.55-8.98%6.696.706.07

Nov 10, 20226.57-0.05-0.78%6.626.726.51

Nov 09, 20226.600.121.80%6.486.626.43

Nov 08, 20226.440.000.07%6.446.486.33

Nov 07, 20226.500.040.66%6.466.586.42

Nov 04, 20226.480.020.24%6.466.496.25

Nov 03, 20226.480.142.13%6.346.496.29

Nov 02, 20226.320.00-0.03%6.336.416.27

Nov 01, 20226.320.081.30%6.246.436.24

Oct 31, 20226.27-0.02-0.36%6.306.386.25

Oct 28, 20226.29-0.04-0.57%6.336.406.19

Oct 27, 20226.350.040.60%6.316.436.25

Oct 26, 20226.280.030.53%6.256.406.23

Oct 25, 20226.210.243.79%5.976.235.97

Oct 24, 20225.990.111.89%5.876.015.83

Oct 21, 20225.84-0.05-0.89%5.905.915.75

Oct 20, 20225.91-0.11-1.93%6.036.055.90

Oct 19, 20226.05-0.13-2.13%6.186.205.95

Oct 18, 20226.190.030.43%6.176.286.12

Oct 17, 20226.140.152.45%5.996.185.99

Oct 14, 20226.040.132.13%5.916.075.87

Oct 13, 20225.810.071.22%5.745.835.62

Oct 12, 20225.70-0.06-1.10%5.775.775.61

Oct 11, 20225.760.030.53%5.735.815.63

Oct 10, 20225.73-0.04-0.71%5.775.775.66

Oct 07, 20225.77-0.09-1.65%5.875.915.65

Oct 06, 20225.890.010.10%5.895.945.82

Oct 05, 20225.900.142.44%5.765.935.75

Oct 04, 20225.830.172.88%5.665.845.57

Oct 03, 20225.590.000.08%5.585.655.53

Sep 30, 20225.61-0.04-0.77%5.655.715.58

Sep 29, 20225.66-0.07-1.25%5.735.805.58

Sep 28, 20225.750.040.69%5.715.765.44

Sep 27, 20225.74-0.05-0.95%5.805.845.65

Sep 26, 20225.74-0.27-4.72%6.016.025.73

Sep 23, 20226.04-0.18-2.97%6.226.245.97

Sep 22, 20226.210.101.62%6.116.296.07

Sep 21, 20226.13-0.03-0.47%6.156.166.10

Sep 20, 20226.12-0.12-2.00%6.246.296.12

Sep 16, 20226.25-0.02-0.40%6.286.366.21

Sep 15, 20226.280.050.83%6.236.336.22

Sep 14, 20226.25-0.01-0.22%6.276.316.20

Sep 13, 20226.300.040.64%6.266.366.17

Sep 12, 20226.180.071.21%6.116.216.07

Sep 09, 20226.040.081.41%5.956.065.94

Sep 08, 20225.93-0.10-1.71%6.036.045.86

Sep 07, 20225.970.091.56%5.886.015.87

Sep 06, 20225.940.091.58%5.845.965.83

Sep 05, 20225.78-0.01-0.13%5.795.805.71

Sep 02, 20225.830.101.66%5.745.855.71

Sep 01, 20225.70-0.11-1.87%5.815.825.67

Aug 31, 20225.850.152.63%5.705.875.67

Aug 30, 20225.690.040.72%5.655.785.65

Aug 26, 20225.70-0.16-2.79%5.865.865.70

Aug 25, 20225.830.00-0.05%5.835.865.79

Aug 24, 20225.800.030.48%5.775.815.75

Aug 23, 20225.770.020.40%5.745.805.74

Aug 22, 20225.80-0.08-1.37%5.885.915.76

Aug 19, 20225.89-0.01-0.15%5.905.925.83

Aug 18, 20225.89-0.03-0.53%5.925.935.82

Aug 17, 20225.92-0.05-0.88%5.976.035.89

Aug 16, 20225.97-0.06-1.08%6.036.045.94

Aug 15, 20226.00-0.06-0.98%6.066.115.99

Aug 12, 20226.030.132.16%5.906.055.90

Aug 11, 20225.850.000.09%5.855.905.78

Aug 10, 20225.830.081.33%5.755.875.75

Aug 09, 20225.740.193.25%5.565.775.55

Aug 08, 20225.56-0.03-0.58%5.605.635.54

Aug 05, 20225.570.101.74%5.475.585.43

Aug 04, 20225.470.040.69%5.435.495.43

Aug 03, 20225.420.101.93%5.325.445.29

Aug 02, 20225.340.010.20%5.335.365.28

Aug 01, 20225.34-0.07-1.31%5.415.505.34

Jul 29, 20225.440.010.10%5.445.525.35

Jul 28, 20225.400.010.14%5.405.415.30

Jul 27, 20225.38-0.01-0.23%5.405.485.35

Jul 26, 20225.38-0.01-0.22%5.395.405.27

Jul 25, 20225.380.081.55%5.305.445.25

Jul 22, 20225.220.214.02%5.015.435.01

Jul 21, 20224.76-0.09-1.95%4.864.904.73

Jul 20, 20224.890.010.17%4.885.004.85

Jul 19, 20224.880.122.55%4.764.924.76

Jul 18, 20224.79-0.01-0.16%4.804.834.70

Jul 15, 20224.760.040.86%4.724.844.70

Jul 14, 20224.67-0.25-5.34%4.924.944.64

Jul 13, 20224.910.061.21%4.854.924.79

Jul 12, 20224.980.040.85%4.945.074.94

Jul 11, 20224.95-0.06-1.20%5.015.034.94

Jul 08, 20225.020.061.18%4.965.034.90

Jul 07, 20224.870.050.95%4.824.914.77

Jul 06, 20224.77-0.04-0.91%4.814.844.72

Jul 05, 20224.78-0.17-3.54%4.944.954.75

Jul 04, 20224.89-0.01-0.18%4.904.954.88

Jul 01, 20224.84-0.11-2.20%4.954.974.81

Jun 30, 20225.010.142.86%4.875.024.86

Jun 29, 20224.94-0.06-1.15%5.005.034.94

Jun 28, 20225.000.050.94%4.955.054.95

Jun 27, 20224.970.020.34%4.965.024.91

Jun 24, 20224.940.112.21%4.834.964.81

Jun 23, 20224.830.020.48%4.814.864.77

Jun 22, 20224.81-0.09-1.78%4.894.904.79

Jun 21, 20224.96-0.06-1.24%5.025.064.92

Jun 20, 20224.93-0.04-0.72%4.975.004.87

Jun 17, 20224.930.020.46%4.914.974.83

Jun 16, 20224.90-0.09-1.93%5.005.004.84

Jun 15, 20225.020.030.62%4.995.134.99

Jun 14, 20224.960.183.64%4.774.974.75

Jun 13, 20224.750.102.06%4.654.804.58

Jun 10, 20224.71-0.11-2.29%4.824.824.69

Jun 09, 20224.86-0.02-0.41%4.884.914.85

Jun 08, 20224.88-0.04-0.72%4.914.914.84

Jun 07, 20224.88-0.05-0.95%4.934.964.84

Jun 06, 20224.910.112.17%4.804.954.80

Jun 01, 20224.79-0.11-2.34%4.914.934.79

May 31, 20224.87-0.01-0.11%4.884.904.80

May 30, 20224.83-0.01-0.17%4.844.954.82

May 27, 20224.880.061.18%4.834.884.79

May 26, 20224.800.051.07%4.754.814.72

May 25, 20224.72-0.13-2.66%4.854.854.72

May 24, 20224.810.010.25%4.804.844.76

May 23, 20224.78-0.04-0.75%4.824.864.76

May 20, 20224.76-0.03-0.70%4.794.864.72

May 19, 20224.73-0.11-2.24%4.834.854.66

May 18, 20224.890.081.72%4.814.914.81

May 17, 20224.820.101.99%4.734.834.70

May 16, 20224.710.183.84%4.534.714.53

May 13, 20224.54-0.03-0.70%4.584.624.48

May 12, 20224.490.184.08%4.304.504.30

May 11, 20224.39-0.01-0.30%4.414.424.35

May 10, 20224.39-0.07-1.48%4.454.534.37

May 09, 20224.430.030.68%4.404.484.25

May 06, 20224.330.214.94%4.114.364.10

May 05, 20224.09-0.25-6.11%4.344.414.08

May 04, 20224.25-0.13-3.04%4.384.404.21

May 03, 20224.380.081.76%4.304.414.28

Apr 29, 20224.360.071.70%4.284.404.25

Apr 28, 20224.270.030.77%4.244.424.24

Apr 27, 20224.210.122.85%4.094.234.06

Apr 26, 20224.000.041.00%3.964.063.96

Apr 25, 20223.96-0.04-1.14%4.004.003.90

Apr 22, 20224.06-0.02-0.59%4.084.184.06

Apr 21, 20224.160.071.68%4.094.194.06

Apr 20, 20224.040.102.48%3.944.073.91

Apr 19, 20223.92-0.16-4.13%4.094.093.92

Apr 14, 20224.040.000.02%4.044.073.99

Apr 13, 20224.05-0.05-1.28%4.104.134.03

Apr 12, 20224.090.000.02%4.094.134.04

Apr 11, 20224.17-0.01-0.14%4.184.214.13

Apr 08, 20224.16-0.01-0.29%4.174.204.13

Apr 07, 20224.11-0.05-1.12%4.164.184.10

Apr 06, 20224.10-0.03-0.73%4.134.154.05

Apr 05, 20224.120.030.61%4.094.164.01

Apr 04, 20224.14-0.07-1.60%4.204.224.13

Apr 01, 20224.18-0.10-2.44%4.284.284.17

Mar 31, 20224.23-0.17-4.00%4.394.394.22

Mar 30, 20224.28-0.03-0.68%4.314.324.24

Mar 29, 20224.310.132.92%4.184.334.18

Mar 28, 20224.160.020.46%4.144.234.13

Mar 25, 20224.17-0.02-0.38%4.194.204.12

Mar 24, 20224.180.00-0.05%4.184.204.11

Mar 23, 20224.140.010.19%4.134.194.12

Mar 22, 20224.210.112.56%4.104.284.08

Mar 21, 20224.06-0.08-2.04%4.154.164.05

Mar 18, 20224.12-0.10-2.45%4.224.224.03

Mar 17, 20224.12-0.07-1.70%4.194.204.06

Mar 16, 20224.160.081.95%4.074.194.01

Mar 15, 20223.99-0.22-5.46%4.214.263.95

Mar 14, 20224.310.061.37%4.254.344.23

Mar 11, 20224.22-0.04-0.92%4.264.344.20

Mar 10, 20224.210.030.81%4.174.234.11

Mar 09, 20224.120.266.40%3.864.153.79

Mar 08, 20223.80-0.01-0.32%3.813.923.75

Mar 07, 20223.88-0.03-0.77%3.913.953.66

Mar 04, 20223.98-0.22-5.52%4.204.233.92

Mar 03, 20224.19-0.10-2.48%4.294.314.14

Mar 02, 20224.28-0.12-2.73%4.394.424.25

Mar 01, 20224.37-0.15-3.48%4.524.554.36

Feb 28, 20224.52-0.09-2.08%4.614.634.47

Feb 25, 20224.640.081.81%4.554.654.49

Feb 24, 20224.50-0.21-4.55%4.714.754.48

Feb 23, 20224.79-0.11-2.38%4.904.954.77

Feb 22, 20224.850.081.69%4.774.904.75

Feb 21, 20224.83-0.02-0.41%4.854.874.78

Feb 18, 20224.80-0.06-1.31%4.864.944.79

Feb 17, 20224.83-0.10-1.99%4.924.934.81

Feb 16, 20225.020.030.62%4.995.044.96

Feb 15, 20224.970.142.90%4.835.044.82

Feb 14, 20224.840.030.58%4.824.944.76

Feb 11, 20224.87-0.08-1.62%4.954.984.80

Feb 10, 20224.83-0.29-5.99%5.125.284.72

Feb 09, 20225.000.071.48%4.935.014.90

Feb 08, 20224.88-0.07-1.41%4.955.014.86

Feb 07, 20224.92-0.02-0.37%4.944.994.87

Feb 04, 20224.89-0.15-3.11%5.055.054.89

Feb 03, 20224.97-0.07-1.45%5.055.054.96

Feb 02, 20225.020.040.84%4.985.094.98

Feb 01, 20224.95-0.02-0.42%4.975.024.91

Jan 31, 20224.91-0.01-0.14%4.925.044.85

Jan 28, 20224.92-0.10-1.97%5.025.034.87

Jan 27, 20224.970.112.19%4.864.994.86

Jan 26, 20224.91-0.07-1.49%4.984.994.88

Jan 25, 20224.89-0.04-0.90%4.934.944.83

Jan 24, 20224.890.020.49%4.874.994.81

Jan 21, 20224.870.051.03%4.824.934.80

Jan 20, 20224.85-0.13-2.58%4.975.024.80

Jan 19, 20224.980.112.15%4.885.004.87

Jan 18, 20224.930.020.47%4.914.954.79

Jan 17, 20224.900.010.14%4.904.964.85

Jan 14, 20224.82-0.05-1.02%4.874.914.80

Jan 13, 20224.860.071.52%4.784.884.77

Jan 12, 20224.74-0.11-2.32%4.844.904.71

Jan 11, 20224.86-0.03-0.56%4.894.984.85

Jan 10, 20224.870.000.00%4.874.934.83

Jan 07, 20224.860.081.67%4.784.864.71

Jan 06, 20224.770.102.18%4.674.814.66

Jan 05, 20224.73-0.03-0.59%4.764.764.67

Jan 04, 20224.700.030.70%4.674.734.65

Dec 31, 20214.650.00-0.09%4.664.674.62

Dec 30, 20214.640.00-0.06%4.654.734.60

Dec 29, 20214.630.061.25%4.574.654.53

Dec 24, 20214.47-0.20-4.42%4.674.674.47

Dec 23, 20214.510.102.17%4.414.544.41

Dec 22, 20214.420.081.83%4.334.434.31

Dec 21, 20214.310.020.37%4.294.334.22

Dec 20, 20214.210.061.38%4.154.224.08

Dec 17, 20214.22-0.01-0.26%4.234.274.16

Dec 16, 20214.240.010.28%4.234.294.22

Dec 15, 20214.170.020.41%4.154.254.15

Dec 14, 20214.16-0.05-1.20%4.214.254.14

Dec 13, 20214.15-0.06-1.40%4.204.214.11

Dec 10, 20214.220.010.33%4.204.244.15

Dec 09, 20214.200.010.21%4.194.204.13

Dec 08, 20214.14-0.08-1.96%4.224.234.13

Dec 07, 20214.190.030.81%4.164.224.14

Dec 06, 20214.130.071.62%4.074.134.03

Dec 03, 20214.01-0.12-3.04%4.134.134.00

Dec 02, 20214.040.020.62%4.024.143.99

Dec 01, 20214.05-0.01-0.32%4.074.134.04

Nov 30, 20214.010.112.69%3.914.043.90

Nov 29, 20213.98-0.05-1.13%4.024.073.97

Nov 26, 20213.970.000.13%3.973.993.86

Nov 25, 20214.03-0.06-1.56%4.094.094.00

Nov 24, 20214.05-0.03-0.69%4.084.114.02

Nov 23, 20214.090.00-0.10%4.094.154.06

Nov 22, 20214.10-0.11-2.73%4.214.224.01

Nov 19, 20214.20-0.03-0.64%4.234.234.15

Nov 18, 20214.16-0.01-0.26%4.174.224.11

Nov 17, 20214.17-0.06-1.34%4.224.234.14

Nov 16, 20214.190.081.88%4.114.234.10

Nov 15, 20214.14-0.04-1.01%4.184.194.04

Nov 12, 20214.05-0.08-1.88%4.134.134.05

Nov 11, 20214.110.030.61%4.084.114.06

Nov 10, 20214.080.010.22%4.074.124.01

Nov 09, 20214.01-0.19-4.74%4.204.264.01

Nov 08, 20214.250.030.64%4.224.274.13

Nov 05, 20214.190.204.75%3.994.243.97

Nov 04, 20213.960.061.42%3.903.973.87

Nov 03, 20213.850.010.18%3.853.883.80

Nov 02, 20213.85-0.14-3.66%3.993.993.83

Nov 01, 20213.920.030.71%3.893.973.88

Oct 29, 20213.910.030.82%3.883.943.85

Oct 28, 20213.880.041.16%3.833.943.81

Oct 27, 20213.820.010.34%3.803.843.78

Oct 26, 20213.810.061.65%3.753.833.72

Oct 25, 20213.710.000.03%3.713.763.69

Oct 22, 20213.71-0.05-1.29%3.753.793.66

Oct 21, 20213.79-0.06-1.66%3.853.883.75

Oct 20, 20213.860.030.83%3.833.873.79

Oct 19, 20213.830.020.47%3.813.863.77

Oct 18, 20213.78-0.14-3.81%3.923.943.78

Oct 15, 20213.84-0.04-0.91%3.873.913.81

Oct 14, 20213.84-0.01-0.16%3.853.853.77

Oct 13, 20213.76-0.04-1.06%3.803.803.73

Oct 12, 20213.75-0.06-1.49%3.813.823.73

Смотреть больше

Показанные данные относятся к периоду Oct 12, 2021 – Mar 23, 2023.
Изменения, открытия, закрытия, максимальные и минимальные значения основаны на ежедневной цене покупки BEZG.

Аналогичные

Legal & General

Aviva

Phoenix