Italia Markets closed

J Sainsbury plc (SBRY.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
246,00+1,00 (+0,41%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021245,00248,10242,54246,00246,006.777.442
21 gen 2021242,90245,00239,22245,00245,009.208.274
20 gen 2021240,00247,00238,10240,20240,206.149.365
19 gen 2021238,20239,20236,90238,20238,203.931.852
18 gen 2021238,50240,30236,20238,90238,903.606.599
15 gen 2021242,60244,80236,20238,00238,007.851.026
14 gen 2021238,90243,30234,50242,40242,408.234.833
13 gen 2021236,70244,10236,70240,30240,3011.646.257
12 gen 2021237,40240,32235,20235,20235,207.711.768
11 gen 2021239,70242,00235,90236,50236,508.717.155
08 gen 2021250,00250,70239,70242,80242,8012.810.792
07 gen 2021244,90250,30239,80248,50248,5019.665.011
06 gen 2021225,50235,20224,90232,50232,507.794.628
05 gen 2021224,00227,10223,30225,60225,605.223.109
04 gen 2021226,00231,20225,80226,00226,0010.524.430
31 dic 2020226,00228,60225,50225,50225,502.618.064
30 dic 2020229,70232,60228,60230,40230,404.265.758
29 dic 2020228,20230,10225,13230,10230,109.475.469
24 dic 2020225,70227,10223,80226,70226,701.519.125
23 dic 2020216,40224,30215,50224,00224,005.576.834
22 dic 2020219,50220,00216,50217,80217,806.050.196
21 dic 2020224,00228,45218,20220,30220,306.558.824
18 dic 2020228,30228,45225,40226,30226,309.989.953
17 dic 2020231,00233,00225,30227,70227,705.072.191
16 dic 2020229,50232,84227,88231,20231,2010.553.537
15 dic 2020225,50229,40223,40228,90228,908.743.050
14 dic 2020219,50227,70217,70226,00226,0015.555.806
11 dic 2020224,70226,40216,50218,20218,2014.218.913
10 dic 2020223,50227,10221,26225,20225,2011.413.662
09 dic 2020217,70223,40217,30222,90222,908.346.087
08 dic 2020211,90217,40210,10216,20216,206.960.802
07 dic 2020214,90215,55208,50211,70211,7022.218.977
04 dic 2020219,70221,20213,50213,50213,508.740.778
03 dic 2020209,10219,40208,50218,60218,6016.895.255
02 dic 2020210,00211,50206,40209,90209,9015.160.953
01 dic 2020209,10216,10209,10216,10216,107.084.242
30 nov 2020216,90217,60211,10211,10211,1038.672.274
27 nov 2020215,90217,40212,60216,50216,5011.148.808
26 nov 2020220,60221,40215,50216,50216,505.395.652
25 nov 2020219,60222,86219,00220,50220,505.708.333
24 nov 2020214,50221,42212,60219,90219,9010.296.083
23 nov 2020219,40220,40213,90215,00215,006.074.000
20 nov 2020225,00225,00218,70218,80218,806.029.865
19 nov 2020217,20223,00217,20222,00222,0014.826.277
18 nov 2020212,50219,10211,26218,50218,508.910.829
17 nov 2020210,00214,50208,16212,90212,9012.664.870
16 nov 2020205,80210,00203,59209,40209,4010.762.539
13 nov 2020202,30206,90201,70205,90205,9013.421.758
12 nov 2020198,95202,70197,47202,30202,308.703.014
12 nov 20207.3 Dividendo
11 nov 2020203,50210,56202,00209,30202,0013.526.555
10 nov 2020198,85205,70196,85205,70198,5318.627.043
09 nov 2020201,00207,20195,90197,85190,9512.810.089
06 nov 2020198,25204,36198,15200,90193,8911.843.671
05 nov 2020210,10214,20197,90198,00191,0927.365.366
04 nov 2020206,10209,35204,00208,90201,616.707.292
03 nov 2020207,30209,10204,70208,30201,037.301.987
02 nov 2020202,50208,60202,00207,20199,976.964.095
30 ott 2020201,30203,50200,50201,60194,577.610.687
29 ott 2020200,70203,40200,70202,10195,056.128.847
28 ott 2020204,80205,70200,80201,60194,575.241.159
27 ott 2020206,00208,20205,40206,80199,594.438.689
26 ott 2020207,20209,80206,04207,60200,367.835.673
23 ott 2020206,00209,30206,00208,70201,425.082.424
22 ott 2020201,00207,00200,40206,20199,016.756.684
21 ott 2020205,00205,30201,90204,40197,274.725.471
20 ott 2020202,80204,40200,90204,10196,983.607.961
19 ott 2020203,50205,70200,80202,60195,533.768.517
16 ott 2020201,80204,76200,30203,60196,504.978.293
15 ott 2020198,10200,20196,45199,70192,735.021.322
14 ott 2020204,80204,80199,65200,20193,2211.960.522
13 ott 2020199,05206,00199,05202,50195,445.974.027
12 ott 2020198,80201,60198,20200,20193,225.414.423
09 ott 2020196,20200,70194,90200,30193,314.561.593
08 ott 2020197,60199,45194,60196,75189,893.729.544
07 ott 2020196,75201,60195,25196,50189,657.979.518
06 ott 2020197,70198,00193,70197,10190,235.176.712
05 ott 2020193,10198,60193,10198,55191,6212.511.489
02 ott 2020190,00191,95187,60191,60184,925.093.279
01 ott 2020190,75191,50186,65190,30183,667.087.398
30 set 2020193,50195,90190,50190,95184,297.456.720
29 set 2020196,35199,50191,90192,85186,128.796.776
28 set 2020196,55199,75196,55198,75191,825.306.917
25 set 2020202,40202,80197,25197,25190,379.223.429
24 set 2020201,60204,40200,60202,10195,057.945.685
23 set 2020202,50203,90200,00202,00194,956.425.391
22 set 2020197,90202,20196,45200,20193,2212.140.667
21 set 2020195,00196,75192,55196,75189,8926.565.927
18 set 2020191,95198,15190,50195,00188,2026.858.335
17 set 2020183,10193,05182,80191,15184,4817.941.637
16 set 2020186,90188,65183,90185,00178,5518.304.677
15 set 2020184,15188,00181,15187,40180,868.900.944
14 set 2020187,50188,00184,00184,55178,117.099.956
11 set 2020188,50189,70185,70185,70179,225.079.130
10 set 2020192,00192,05187,10187,90181,3519.699.085
09 set 2020187,75194,01187,35191,80185,1118.287.778
08 set 2020185,75189,00184,50187,70181,159.442.822
07 set 2020182,55185,95181,85185,35178,895.231.240
04 set 2020182,00185,20181,50182,80176,426.630.340
03 set 2020184,00185,00182,45182,65176,285.828.877
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...