Italia markets closed

Spectris plc (SXS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.307,00+32,00 (+0,98%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20243.280,003.317,003.262,003.307,003.307,00308.831
27 mar 20243.230,003.275,003.230,003.275,003.275,00300.552
26 mar 20243.221,003.278,003.214,003.278,003.278,00332.156
25 mar 20243.288,003.296,003.251,003.252,003.252,00216.918
22 mar 20243.254,003.342,003.254,003.306,003.306,00253.283
21 mar 20243.304,003.339,003.282,003.329,003.329,00590.677
20 mar 20243.348,003.348,003.276,003.276,003.276,00235.592
19 mar 20243.247,003.327,003.247,003.302,003.302,00196.570
18 mar 20243.338,003.338,003.294,003.320,003.320,00204.499
15 mar 20243.376,003.385,003.298,003.321,003.321,001.230.437
14 mar 20243.408,003.408,003.302,003.309,003.309,00300.133
13 mar 20243.330,003.354,503.315,003.331,003.331,00791.703
12 mar 20243.348,003.361,003.304,003.326,003.326,00502.179
11 mar 20243.305,003.365,003.296,003.316,003.316,00277.695
08 mar 20243.356,003.394,003.338,003.363,003.363,00442.358
07 mar 20243.365,003.365,003.313,003.359,003.359,00522.083
06 mar 20243.312,003.374,003.312,003.357,003.357,00242.713
05 mar 20243.306,003.417,003.306,003.323,003.323,00308.638
04 mar 20243.357,003.383,003.334,003.381,003.381,00312.140
01 mar 20243.509,003.516,003.359,003.363,003.363,00463.223
29 feb 20243.535,003.611,453.462,003.505,003.505,00844.906
28 feb 20243.688,003.688,003.574,793.608,003.608,00303.360
27 feb 20243.679,003.681,003.622,003.659,003.659,00205.428
26 feb 20243.730,003.730,003.630,003.660,003.660,00555.564
23 feb 20243.581,003.698,003.581,003.696,003.696,00521.477
22 feb 20243.602,003.686,003.602,003.660,003.660,00383.805
21 feb 20243.673,003.694,003.627,003.656,003.656,00175.121
20 feb 20243.709,003.725,003.664,003.695,003.695,00160.955
19 feb 20243.671,003.707,003.657,003.707,003.707,00189.029
16 feb 20243.611,003.682,003.558,003.682,003.682,00318.042
15 feb 20243.611,003.624,003.595,003.604,003.604,00191.638
14 feb 20243.515,003.595,003.515,003.587,003.587,00183.211
13 feb 20243.518,003.567,003.471,003.523,003.523,00194.148
12 feb 20243.646,003.665,003.585,003.585,003.585,00141.534
09 feb 20243.516,003.590,003.516,003.584,003.584,00241.943
08 feb 20243.629,003.637,003.582,003.582,003.582,00301.886
07 feb 20243.636,003.650,003.615,003.615,003.615,00374.607
06 feb 20243.630,003.669,003.623,003.649,003.649,00194.729
05 feb 20243.673,003.691,003.632,003.649,003.649,00262.066
02 feb 20243.803,003.803,003.675,003.681,003.681,00139.150
01 feb 20243.701,003.733,003.686,003.726,003.726,00289.201
31 gen 20243.692,003.715,003.675,003.701,003.701,00271.535
30 gen 20243.604,003.690,003.592,003.690,003.690,00335.056
29 gen 20243.502,003.572,003.502,003.566,003.566,00191.642
26 gen 20243.493,003.598,003.493,003.589,003.589,00204.884
25 gen 20243.453,003.586,003.453,003.579,003.579,00132.143
24 gen 20243.545,003.552,003.506,003.539,003.539,00153.058
23 gen 20243.525,003.583,003.525,003.525,003.525,00248.536
22 gen 20243.447,003.586,003.447,003.577,003.577,00173.189
19 gen 20243.551,003.570,003.521,003.533,003.533,00313.564
18 gen 20243.487,003.557,003.487,003.557,003.557,00156.284
17 gen 20243.482,003.576,343.482,003.515,003.515,00116.884
16 gen 20243.625,003.625,003.539,003.558,003.558,00684.506
15 gen 20243.580,003.586,003.497,003.559,003.559,00120.106
12 gen 20243.553,003.606,003.553,003.575,003.575,00387.122
11 gen 20243.573,003.587,003.538,003.538,003.538,00530.970
10 gen 20243.533,003.569,523.520,003.550,003.550,00156.024
09 gen 20243.588,003.597,003.526,003.543,003.543,00274.011
08 gen 20243.517,003.586,003.473,003.586,003.586,00144.213
05 gen 20243.577,003.581,003.489,003.545,003.545,00252.254
04 gen 20243.659,003.686,003.643,003.677,003.677,00148.578
03 gen 20243.704,003.731,003.661,773.670,003.670,00257.620
02 gen 20243.779,003.833,003.697,003.719,003.719,00145.620
29 dic 20233.708,003.795,003.708,003.779,003.779,0041.034
28 dic 20233.709,003.803,003.709,003.769,003.769,00119.225
27 dic 20233.800,003.861,003.786,003.806,003.806,00112.792
22 dic 20233.782,003.807,003.757,003.807,003.807,00145.253
21 dic 20233.763,003.807,003.748,003.799,003.799,0085.341
20 dic 20233.775,003.801,003.730,003.790,003.790,00156.262
19 dic 20233.720,003.765,003.712,003.750,003.750,00185.793
18 dic 20233.682,003.718,003.673,003.705,003.705,00125.703
15 dic 20233.757,003.776,003.689,003.712,003.712,00524.560
14 dic 20233.670,003.785,003.670,003.756,003.756,00397.894
13 dic 20233.636,003.674,003.608,003.650,003.650,00258.385
12 dic 20233.571,003.638,003.553,223.603,003.603,00288.341
11 dic 20233.419,003.522,003.419,003.514,003.514,00171.839
08 dic 20233.429,003.513,003.429,003.504,003.504,00124.401
07 dic 20233.444,003.461,003.418,003.444,003.444,00287.822
06 dic 20233.396,003.459,203.393,003.436,003.436,00109.464
05 dic 20233.341,003.411,003.299,003.393,003.393,00119.601
04 dic 20233.380,003.400,003.339,003.348,003.348,00135.806
01 dic 20233.298,003.388,003.298,003.379,003.379,00129.270
30 nov 20233.315,003.397,003.315,003.371,003.371,00469.877
29 nov 20233.338,003.398,003.338,003.383,003.383,00114.637
28 nov 20233.359,003.389,003.321,003.358,003.358,00796.614
27 nov 20233.285,003.392,003.285,003.364,003.364,00153.748
24 nov 20233.346,003.369,003.337,003.367,003.367,00113.890
23 nov 20233.387,003.387,003.345,003.345,003.345,00316.664
22 nov 20233.334,003.381,003.334,003.373,003.373,00162.820
21 nov 20233.367,003.377,003.333,963.342,003.342,00151.778
20 nov 20233.362,003.400,003.362,003.366,003.366,00184.294
17 nov 20233.367,003.406,003.358,003.383,003.383,00760.647
16 nov 20233.314,003.412,003.314,003.359,003.359,00532.765
15 nov 20233.304,003.456,003.304,003.396,003.396,00347.863
14 nov 20233.310,003.393,003.288,003.381,003.381,00409.398
13 nov 20233.307,003.326,003.275,003.309,003.309,00438.212
10 nov 20233.278,003.302,003.269,003.291,003.291,00196.773
09 nov 20233.234,003.314,003.234,003.314,003.314,00435.593
08 nov 20233.222,003.265,003.210,003.251,003.251,00374.018
07 nov 20233.169,003.241,003.158,003.226,003.226,00235.484
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...