Italia markets close in 7 hours 57 minutes

Saga plc (SAGA.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
15,67+0,25 (+1,62%)
Al 8:14AM BST. Mercato aperto.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202015,8615,9315,5015,6715,67186.054
11 ago 202015,1715,9014,8215,4215,427.512.195
10 ago 202015,4015,8514,8115,0015,003.362.322
07 ago 202014,9615,2014,8114,9014,902.160.292
06 ago 202015,7915,9614,8215,0015,003.497.473
05 ago 202015,4215,5215,0015,3015,303.316.726
04 ago 202015,1215,7615,0215,4315,432.911.557
03 ago 202015,2015,7714,8015,1215,121.796.017
31 lug 202015,1015,7015,0615,1015,102.381.478
30 lug 202015,2415,7115,0515,2515,251.907.329
29 lug 202015,6516,3015,2115,2515,251.943.040
28 lug 202015,2016,4015,1015,4415,442.020.177
27 lug 202016,0016,3915,1515,2215,222.624.178
24 lug 202016,1016,4215,9416,3016,301.491.290
23 lug 202016,4216,9516,0116,1316,131.522.713
22 lug 202016,9617,3216,2616,4816,481.486.224
21 lug 202016,4017,1215,9816,9516,954.155.888
20 lug 2020------
17 lug 202016,5416,7916,1116,4016,401.051.318
16 lug 202016,2916,7515,6916,5416,542.702.971
15 lug 202015,9916,4615,2016,2016,202.816.253
14 lug 202015,3115,9415,1015,5015,502.880.864
13 lug 202015,3116,0615,1015,1115,113.120.724
10 lug 202016,6016,6015,2115,6815,682.883.627
09 lug 202016,5016,6015,6315,9115,914.614.566
08 lug 202017,1017,1015,9216,3016,303.873.504
07 lug 202016,6917,7816,1116,7516,752.409.512
06 lug 202016,4417,5216,3317,5217,522.771.039
03 lug 202016,3517,7916,0016,3016,303.302.687
02 lug 202016,5417,1315,8516,7016,702.471.280
01 lug 202016,1717,0515,6015,8815,883.921.263
30 giu 202017,7218,9515,4315,4315,434.099.034
29 giu 202015,7217,0915,6916,9216,923.630.675
26 giu 202016,1517,5316,0516,6216,624.259.788
25 giu 202017,0017,4715,3916,1116,1112.225.065
24 giu 202018,8918,8917,2017,2017,205.308.744
23 giu 202019,0020,2417,6018,0418,049.811.452
22 giu 202019,3219,8718,2918,2918,298.181.497
19 giu 202019,3020,5618,4518,4518,4511.945.922
18 giu 202020,3021,4819,0019,3019,304.134.734
17 giu 202021,0021,5619,0120,0020,003.872.055
16 giu 202021,4021,4619,5520,7620,763.806.031
15 giu 202019,5620,4319,2020,0220,024.031.381
12 giu 202019,5521,2417,7820,6420,647.066.718
11 giu 202022,0022,4619,3319,5519,557.538.002
10 giu 202022,4224,4622,0422,0422,044.745.309
09 giu 202025,5026,0323,0024,1024,106.444.476
08 giu 202023,4826,6522,1624,5824,5812.594.125
05 giu 202022,0023,6822,0023,1423,147.766.481
04 giu 202022,4222,7020,8622,1222,128.680.942
03 giu 202019,9622,1619,9621,9621,9612.206.973
02 giu 202021,9822,0619,2019,9519,957.322.809
01 giu 202021,0022,0419,3519,6019,607.294.433
29 mag 202022,8022,8019,1620,7620,7611.969.604
28 mag 202023,0024,3420,7222,0022,0010.575.715
27 mag 202017,0027,1817,0022,2622,2621.478.681
26 mag 202018,4218,5016,4817,5017,504.707.319
22 mag 202016,4017,0015,8616,3116,313.055.119
21 mag 202016,8917,0015,6516,6616,662.033.230
20 mag 202016,4016,8915,5116,7016,703.864.112
19 mag 202016,4016,6015,1015,7615,762.840.262
18 mag 202014,5016,4014,5016,0816,082.655.492
15 mag 202015,5316,1514,3414,8914,893.282.314
14 mag 202015,0516,1113,9415,2715,275.585.316
13 mag 202016,0016,9915,0715,3015,306.351.101
12 mag 202016,1816,9615,0016,3716,371.890.164
11 mag 202016,0017,0015,7216,3816,384.255.357
07 mag 202016,1516,5615,6716,0016,006.503.332
06 mag 202016,6016,6015,1315,1315,133.143.254
05 mag 202015,6517,2115,1316,1716,173.025.236
04 mag 202015,5016,7815,2116,0816,085.617.008
01 mag 202015,8017,1015,5016,0016,001.919.654
30 apr 202016,7018,7715,8216,2416,249.097.545
29 apr 202015,9017,4615,8917,0817,0810.086.576
28 apr 202016,0017,0815,2916,2516,259.488.068
27 apr 202015,6516,8715,4715,7215,727.273.811
24 apr 202015,9616,9015,0015,4915,494.126.685
23 apr 202017,2517,2515,5015,9515,954.712.524
22 apr 202016,4317,2515,5716,1816,188.941.280
21 apr 202017,2917,5015,8316,5416,543.237.989
20 apr 202017,5017,5015,6416,7916,794.584.766
17 apr 202014,7616,9614,7616,4416,444.861.379
16 apr 202015,5117,0913,5115,8515,859.047.585
15 apr 202016,5017,7014,5114,7614,766.122.797
14 apr 202017,4718,1715,3516,1116,116.942.969
09 apr 202017,1817,6016,0416,8016,809.421.690
08 apr 202016,5018,0016,1316,1316,139.165.140
07 apr 202017,2419,0516,5417,0017,0014.006.678
06 apr 202016,5618,2715,1716,5016,505.386.591
03 apr 202015,0017,2214,8115,8515,852.894.121
02 apr 202016,4117,5015,8516,0816,083.596.101
01 apr 202017,3518,6816,2717,6417,643.271.933
31 mar 202017,8121,6016,7416,9616,966.857.168
30 mar 202019,6021,6017,0017,5017,502.752.496
27 mar 202020,0021,6017,5018,3318,334.996.357
26 mar 202018,1820,8817,9620,3220,325.911.004
25 mar 202016,8119,6716,3619,5319,537.436.415
24 mar 202016,2617,4315,8117,4317,436.360.274
23 mar 202013,9016,0012,7415,2015,205.706.616
20 mar 202016,4918,4814,0014,5014,5010.376.273
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità