Brighthouse Financial

BHF
🏛️ Royaume-Uni →
55.69
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 54.75 56.07 54.75 55.69 0.0M
2025-09-25 55.41 55.74 53.94 53.94 0.0M
2025-09-24 54.00 54.64 54.00 54.62 0.0M
2025-09-23 55.71 55.71 54.21 54.21 0.0M
2025-09-22 56.56 56.90 54.72 54.74 0.0M
2025-09-19 46.22 60.60 45.04 58.72 0.0M
2025-09-18 47.02 47.02 45.07 45.12 0.0M
2025-09-17 46.85 47.06 46.23 46.23 0.0M
2025-09-16 46.86 47.19 46.25 46.81 0.0M
2025-09-15 48.99 48.99 47.87 48.56 0.0M
2025-09-12 49.13 49.57 48.59 49.21 0.0M
2025-09-11 48.67 49.26 48.30 48.93 0.0M
2025-09-10 47.54 49.24 46.94 48.48 0.0M
2025-09-09 49.50 49.99 47.50 47.85 0.0M
2025-09-08 42.21 43.70 42.21 42.83 0.0M
2025-09-05 44.30 44.89 43.44 43.45 0.0M
2025-09-04 45.24 45.24 44.52 44.52 0.0M
2025-09-03 45.50 46.03 44.56 44.74 0.0M
2025-09-02 46.65 46.80 45.81 46.04 0.0M
2025-08-29 47.11 47.11 46.92 47.11 0.0M
2025-08-28 46.54 46.76 46.48 46.54 0.0M
2025-08-27 47.17 47.17 47.17 47.17 0.0M
2025-08-26 46.89 46.95 46.89 46.89 0.0M
2025-08-25 46.52 47.00 46.52 46.52 0.0M
2025-08-22 47.82 47.82 46.37 47.82 0.0M
2025-08-21 46.19 46.99 46.19 46.19 0.0M
2025-08-20 46.39 46.45 45.97 46.39 0.0M
2025-08-19 45.75 46.66 45.75 45.75 0.0M
2025-08-18 45.32 46.05 45.26 45.32 0.0M
2025-08-15 46.85 47.00 46.50 46.85 0.0M
2025-08-14 46.14 46.37 46.07 46.14 0.0M
2025-08-13 46.36 46.36 46.36 46.36 0.0M
2025-08-12 46.08 46.08 45.22 46.08 0.0M
2025-08-11 45.19 45.52 45.00 45.19 0.0M
2025-08-08 44.58 45.20 43.21 44.58 0.0M
2025-08-07 46.17 47.01 46.17 46.17 0.0M
2025-08-06 47.95 47.95 47.59 47.95 0.0M
2025-08-05 46.96 47.63 46.96 46.96 0.0M
2025-08-04 46.50 47.72 46.50 46.50 0.0M
2025-08-01 45.60 46.08 45.60 45.60 0.0M
2025-07-31 48.25 48.26 46.70 48.25 0.0M
2025-07-30 47.49 48.75 47.49 47.49 0.0M
2025-07-29 48.50 49.27 48.47 48.50 0.0M
2025-07-28 49.28 50.66 49.28 49.28 0.0M
2025-07-25 50.35 50.35 48.84 50.35 0.0M
2025-07-24 49.69 50.50 49.68 49.69 0.0M
2025-07-23 50.62 51.10 49.86 50.62 0.0M
2025-07-22 50.25 50.25 49.82 50.25 0.0M
2025-07-21 51.10 51.10 50.69 51.10 0.0M
2025-07-18 50.86 51.21 50.86 50.86 0.0M
2025-07-17 51.05 51.05 50.68 51.05 0.0M
2025-07-16 51.43 52.69 51.18 51.43 0.0M
2025-07-15 47.60 47.99 47.60 47.60 0.0M
2025-07-14 49.38 49.38 49.00 49.38 0.0M
2025-07-11 48.37 50.67 48.37 48.37 0.0M
2025-07-10 51.95 51.95 51.95 51.95 0.0M
2025-07-08 52.05 52.19 51.11 52.05 0.0M
2025-07-07 51.63 52.72 51.63 51.63 0.0M
2025-07-03 53.98 53.98 53.21 53.98 0.0M
2025-07-02 52.84 53.11 52.84 52.84 0.0M
2025-07-01 54.36 54.36 53.81 54.36 0.0M
2025-06-27 54.38 54.70 54.25 54.38 0.0M
2025-06-26 53.46 53.46 53.09 53.46 0.0M
2025-06-25 53.19 53.21 51.45 53.19 0.0M
2025-06-24 59.68 59.68 59.68 59.68 0.0M
2025-06-23 58.36 58.36 58.36 58.36 0.0M
2025-06-20 59.39 59.39 59.39 59.39 0.0M
2025-06-18 58.41 58.41 58.41 58.41 0.0M
2025-06-17 58.00 58.00 58.00 58.00 0.0M
2025-06-16 58.65 58.65 58.65 58.65 0.0M
2025-06-13 57.12 57.12 57.12 57.12 0.0M
2025-06-11 57.89 57.89 57.89 57.89 0.0M
2025-06-09 59.76 59.76 59.76 59.76 0.0M
2025-06-06 58.91 58.91 58.91 58.91 0.0M
2025-06-05 58.69 58.69 58.08 58.69 0.0M
2025-06-03 59.72 59.72 59.14 59.72 0.0M
2025-06-02 58.39 58.39 58.39 58.39 0.0M
2025-05-27 59.15 59.15 59.15 59.15 0.0M
2025-05-23 57.55 57.55 57.55 57.55 0.0M
2025-05-21 60.95 61.30 60.83 60.95 0.0M
2025-05-20 61.61 61.62 61.59 61.61 0.0M
2025-05-19 60.34 60.35 59.95 60.34 0.0M
2025-05-16 61.12 61.12 60.39 61.12 0.0M
2025-05-13 59.92 59.92 59.92 59.92 0.0M
2025-05-12 59.91 59.91 59.88 59.91 0.0M
2025-05-09 59.81 60.10 59.81 59.81 0.0M
2025-05-07 58.43 58.43 57.17 58.43 0.0M
2025-05-01 58.48 58.48 58.48 58.48 0.0M
2025-04-30 56.37 56.52 56.37 56.37 0.0M
2025-04-29 58.10 58.10 56.05 58.10 0.0M
2025-04-28 54.31 55.08 54.31 54.31 0.0M
2025-04-16 50.64 50.64 50.64 50.64 0.0M
2025-04-14 49.52 49.63 49.52 49.52 0.0M
2025-04-10 49.07 50.20 49.07 49.07 0.0M
2025-04-09 50.65 50.65 44.80 50.65 0.0M
2025-04-08 48.41 50.68 48.11 48.41 0.0M
2025-04-07 47.93 47.93 46.50 47.93 0.0M
2025-04-04 49.40 50.22 49.04 49.40 0.0M
2025-04-03 56.85 56.85 55.76 56.85 0.0M
2025-04-02 58.70 58.70 58.70 58.70 0.0M
2025-04-01 58.56 58.56 58.14 58.56 0.0M
2025-03-31 57.55 57.55 57.33 57.55 0.0M
2025-03-27 58.40 58.42 58.18 58.40 0.0M
2025-03-26 59.63 59.63 59.63 59.63 0.0M
2025-03-24 59.30 59.30 59.30 59.30 0.0M
2025-03-20 58.64 58.64 58.64 58.64 0.0M
2025-03-18 57.65 57.65 57.65 57.65 0.0M
2025-03-14 55.04 55.04 55.04 55.04 0.0M
2025-03-13 53.64 53.64 53.64 53.64 0.0M
2025-03-12 53.52 53.52 53.52 53.52 0.0M
2025-03-11 52.26 52.26 51.57 52.26 0.0M
2025-03-10 50.52 54.43 50.52 50.52 0.0M
2025-03-04 55.34 57.13 54.02 55.34 0.0M
2025-03-03 59.05 59.99 59.00 59.05 0.0M
2025-02-28 58.97 59.37 58.97 58.97 0.0M
2025-02-26 58.27 59.77 58.27 58.27 0.0M
2025-02-24 58.88 59.34 58.88 58.88 0.0M
2025-02-21 59.77 62.63 59.77 59.77 0.0M
2025-02-20 61.96 62.97 61.55 61.96 0.0M
2025-02-19 63.14 64.17 62.47 63.14 0.0M
2025-02-18 63.06 63.12 62.05 63.06 0.0M
2025-02-14 62.24 62.24 58.80 62.24 0.0M
2025-02-13 58.25 58.40 58.04 58.25 0.0M
2025-02-12 58.83 59.50 57.21 58.83 0.0M
2025-02-11 59.32 59.32 58.89 59.32 0.0M
2025-02-10 59.19 60.39 59.19 59.19 0.0M
2025-02-07 59.81 59.81 59.25 59.81 0.0M
2025-02-06 58.86 59.55 58.86 58.86 0.0M
2025-02-05 59.60 60.43 59.47 59.60 0.0M
2025-02-04 60.23 60.52 59.88 60.23 0.0M
2025-02-03 60.39 60.39 58.95 60.39 0.0M
2025-01-31 62.13 63.30 61.13 62.13 0.0M
2025-01-30 61.11 62.98 61.11 61.11 0.0M
2025-01-29 61.94 63.24 60.22 61.94 0.0M
2025-01-28 59.30 63.98 52.69 59.30 0.0M
2025-01-27 50.79 50.79 50.79 50.79 0.0M
2025-01-24 49.79 51.05 47.18 49.79 0.0M
2025-01-22 50.64 51.06 50.64 50.64 0.0M
2025-01-17 50.55 50.74 50.55 50.55 0.0M
2025-01-16 49.23 49.23 49.23 49.23 0.0M
2025-01-15 49.64 49.64 49.64 49.64 0.0M
2025-01-14 47.31 47.31 47.31 47.31 0.0M
2025-01-13 46.17 46.17 46.13 46.13 0.0M
2025-01-07 47.43 47.43 47.43 47.43 0.0M
2025-01-06 49.17 49.17 48.81 49.17 0.0M
2025-01-02 48.14 48.37 48.14 48.14 0.0M