Italia markets closed

Saga plc (SAGA.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
267,40+1,60 (+0,60%)
Alla chiusura: 4:37PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2021271,14280,80263,40267,40267,401.246.361
26 gen 2021275,00283,80257,00265,80265,802.209.297
25 gen 2021296,20305,80266,61277,80277,803.047.125
22 gen 2021312,00318,63287,80294,20294,202.151.466
21 gen 2021292,80396,60291,40311,60311,602.432.468
20 gen 2021295,40309,11286,00291,80291,802.127.515
19 gen 2021275,00296,20275,00291,00291,002.906.665
18 gen 2021279,00280,57256,37275,00275,001.252.882
15 gen 2021250,00272,00250,00270,00270,001.802.478
14 gen 2021238,00259,80238,00257,60257,601.524.709
13 gen 2021247,00255,80235,69239,60239,60532.460
12 gen 2021235,20247,40230,00245,00245,00870.274
11 gen 2021248,00248,00230,40231,20231,201.173.256
08 gen 2021249,00253,85239,00243,00243,00594.099
07 gen 2021255,20255,80241,80247,40247,40698.923
06 gen 2021236,60256,60236,60255,20255,201.006.753
05 gen 2021221,00246,60220,00240,60240,601.032.201
04 gen 2021256,00256,80227,74230,00230,001.686.993
31 dic 2020255,60259,00250,20253,00253,00170.972
30 dic 2020256,00270,72255,80256,80256,80726.643
29 dic 2020258,80265,00252,36255,40255,401.055.812
24 dic 2020243,60258,24239,00247,20247,20742.217
23 dic 2020236,60246,60230,00238,60238,60820.897
22 dic 2020227,80238,60220,80236,00236,00841.041
21 dic 2020227,00251,81212,66221,20221,202.132.505
18 dic 2020242,60251,81236,00237,20237,201.710.323
17 dic 2020250,20255,40240,60244,00244,00593.707
16 dic 2020246,40251,40241,20246,80246,80483.821
15 dic 2020235,80242,00231,53241,60241,60704.665
14 dic 2020231,60250,00230,00234,00234,00743.334
11 dic 2020248,80251,20233,40240,60240,601.057.689
10 dic 2020251,00258,80226,40246,00246,001.745.098
09 dic 2020262,00271,58254,65254,80254,80935.908
08 dic 2020280,00280,00257,46263,00263,001.188.802
07 dic 2020293,80293,80265,80272,60272,60910.705
04 dic 2020275,00289,80274,26281,20281,201.051.982
03 dic 2020269,80290,20258,27281,40281,401.739.257
02 dic 2020262,20274,67260,20262,00262,001.318.200
01 dic 2020247,20261,00242,84258,60258,601.165.225
30 nov 2020275,00275,00247,40247,40247,405.898.551
27 nov 2020268,00277,20253,80264,40264,401.974.769
26 nov 2020282,60292,60260,00273,40273,401.276.744
25 nov 2020299,80304,80281,21282,40282,401.388.980
24 nov 2020278,60307,72278,60292,80292,802.221.788
23 nov 2020289,80301,60276,80290,00290,002.321.556
20 nov 2020278,00305,83274,76276,80276,803.002.536
19 nov 2020287,00352,00275,20280,20280,205.840.281
18 nov 2020215,20294,80215,20288,00288,004.294.902
17 nov 2020207,80223,40206,92215,00215,003.068.158
16 nov 2020191,70212,00190,00205,00205,002.981.605
13 nov 2020179,20193,40175,00185,20185,20912.664
12 nov 2020190,50199,70180,30183,50183,501.051.225
11 nov 2020198,50220,20188,40194,30194,301.935.809
10 nov 2020171,20215,00163,90198,30198,304.652.931
09 nov 2020136,70180,00136,00163,50163,504.089.721
06 nov 2020134,00140,60131,80134,50134,50777.222
05 nov 2020135,00139,00130,01135,40135,40413.439
04 nov 2020138,50140,80134,40135,10135,10432.177
03 nov 2020144,10144,10136,00136,00136,00664.590
02 nov 2020133,00141,70130,10138,70138,70813.974
30 ott 2020134,00143,00133,44138,00138,00829.611
29 ott 2020130,00136,90127,30135,10135,10939.872
28 ott 2020136,40137,40129,09133,10133,101.104.296
27 ott 2020144,00148,30133,44138,70138,701.392.231
26 ott 2020145,80154,10133,90143,50143,501.326.903
23 ott 2020140,80151,19133,90145,80145,801.321.559
22 ott 2020130,00138,30127,00136,70136,70996.871
21 ott 2020131,90134,00127,10129,50129,50879.306
20 ott 2020120,00133,40118,50131,10131,101.222.808
19 ott 2020125,98134,42119,32120,56120,561.565.698
16 ott 2020128,00131,00121,00127,64127,64838.734
15 ott 2020135,00135,98125,00130,48130,481.695.437
14 ott 2020140,82146,98132,24136,74136,74951.210
13 ott 2020160,00160,00132,93142,08142,081.439.506
13 ott 20201:15 Frazionamento azionario
12 ott 2020153,75163,35150,90153,90153,90701.098
12 ott 20201:15 Frazionamento azionario
09 ott 2020164,85164,85157,05157,80157,80764.927
08 ott 2020155,70165,76154,05161,70161,70635.920
07 ott 2020162,30168,10150,00160,95160,951.277.781
06 ott 2020171,90172,50162,58164,70164,70677.250
05 ott 2020176,40181,50166,50169,35169,351.201.934
02 ott 2020195,00196,35165,58169,50169,501.627.800
01 ott 2020181,50193,35181,50191,10191,10255.060
30 set 2020190,50192,45183,15187,50187,50417.479
29 set 2020175,50187,09175,50186,00186,00455.180
28 set 2020173,55188,10173,55181,50181,50509.988
25 set 2020173,85181,17173,55179,10179,10679.940
24 set 2020174,15177,00168,75174,00174,001.061.989
23 set 2020186,60187,35172,20174,00174,00612.391
22 set 2020188,70197,40174,45178,50178,50612.624
21 set 2020198,00201,45181,95186,00186,00522.798
18 set 2020195,00208,80181,80203,10203,104.093.533
17 set 2020201,75203,10187,95189,60189,60959.933
16 set 2020214,50216,82192,90203,70203,70990.900
15 set 2020228,75238,35210,15210,15210,15806.165
14 set 2020225,75230,10216,73228,45228,45797.159
11 set 2020232,65245,70215,25218,10218,101.630.559
10 set 2020228,13229,14198,22218,57218,571.521.342
09 set 2020212,01224,85206,69218,98218,98379.022
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...