SGC.L - Stagecoach Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 202051,3054,5051,3053,7053,701.047.296
09 lug 202049,0253,1548,8553,1553,151.688.519
08 lug 202057,4557,4549,9050,4050,405.813.450
07 lug 202060,5560,5553,4555,2555,251.965.970
06 lug 202059,9561,8057,3057,4057,401.639.365
03 lug 202060,1060,8056,2060,8060,802.006.677
02 lug 202056,7558,9556,7558,2558,251.917.492
01 lug 202059,2061,0056,6657,8557,852.355.781
30 giu 202060,3562,9558,8059,5059,501.729.504
29 giu 202062,0064,9060,8562,7062,70868.760
26 giu 202063,0063,8059,8562,7562,751.218.114
25 giu 202062,9563,8559,5559,8059,802.458.577
24 giu 202066,0068,4562,6062,6062,602.351.701
23 giu 202070,0071,5066,1566,5566,552.267.443
22 giu 202069,9070,5565,1569,8069,801.366.583
19 giu 202068,3069,9066,6066,9066,909.747.141
18 giu 202066,6071,3066,6067,9067,902.268.751
17 giu 202067,0070,6066,4066,6066,603.106.019
16 giu 202072,3075,3568,6569,8069,801.831.731
15 giu 202069,2675,1566,2570,1570,151.234.447
12 giu 202063,6070,7563,6069,1569,152.120.504
11 giu 202067,9073,8066,2568,1568,153.281.753
10 giu 202074,0077,6471,0073,8073,802.674.661
09 giu 202082,9084,4172,5475,1575,155.228.937
08 giu 202079,0089,3578,0082,0082,003.435.137
05 giu 202073,6578,9073,6577,0077,002.166.425
04 giu 202076,0079,8073,3973,8073,802.821.838
03 giu 202068,9075,8567,5074,5074,503.721.658
02 giu 202067,4569,5065,3766,6066,603.291.799
01 giu 202068,0070,3564,7065,5065,501.911.012
29 mag 202070,2073,2065,0567,7067,702.307.243
28 mag 202074,8078,6556,9572,7572,752.519.223
27 mag 202067,0073,3064,4066,9566,952.627.695
26 mag 202061,7068,8660,8564,0564,052.864.063
22 mag 202059,8062,0057,2059,3559,351.892.092
21 mag 202055,0061,5055,0060,5560,55982.969
20 mag 202057,4559,8356,3056,8556,85809.743
19 mag 202060,9061,4555,8157,8557,851.084.715
18 mag 202054,0060,1654,0058,1558,151.741.958
15 mag 202051,8057,1051,8055,8555,853.171.196
14 mag 202058,0058,0050,0451,0051,003.625.664
13 mag 202059,5062,9058,2458,9058,901.009.306
12 mag 202062,0565,4560,2861,7061,701.705.667
11 mag 202067,8568,5063,2564,2064,201.038.585
07 mag 202064,0066,8961,3566,2566,251.427.230
06 mag 202065,2067,8761,0663,3063,302.038.436
05 mag 202067,4571,8562,0063,2563,252.073.423
04 mag 202073,0073,0064,4565,8065,801.905.980
01 mag 202075,0076,4370,0571,6071,601.332.290
30 apr 202082,6584,4774,8074,8074,80897.997
29 apr 202079,7082,4573,3080,0080,00911.438
28 apr 202078,2080,1674,8078,4578,45532.052
27 apr 202075,0077,6571,9875,5575,55542.773
24 apr 202073,4575,3170,7072,0072,00468.509
23 apr 202073,9576,8569,2474,0574,05680.530
22 apr 202072,0075,2072,0073,6073,601.798.277
21 apr 202073,0076,9571,3073,6073,60891.669
20 apr 202070,0077,2570,0076,2576,25826.228
17 apr 202077,8081,9072,7574,1074,101.705.971
16 apr 202076,1078,4074,7075,5575,55460.744
15 apr 202078,0079,6873,8573,8573,85549.674
14 apr 202090,7090,7079,8080,1080,10700.834
09 apr 202081,8088,2577,5586,8086,802.664.050
08 apr 202072,2079,8571,4576,0076,002.760.814
07 apr 202095,0095,0073,7075,9575,951.447.958
06 apr 202065,8577,6065,8576,4076,401.082.818
03 apr 202068,3571,7065,4569,3569,351.493.020
02 apr 202074,0074,0064,0566,3566,35847.713
01 apr 202067,1572,0465,9271,0571,051.339.990
31 mar 202065,0080,5565,0069,9069,901.135.285
30 mar 202080,0080,5565,7067,3567,351.343.797
27 mar 202081,0081,0071,8074,5574,551.039.920
26 mar 202081,9082,1075,2377,6077,60942.421
25 mar 202076,6093,5074,4881,3081,301.447.506
24 mar 202068,3579,3566,4076,6076,601.745.838
23 mar 202063,2566,4054,0066,4066,402.797.241
20 mar 202062,9065,7958,8561,4061,401.958.382
19 mar 202056,5072,1051,7059,9559,952.491.454
18 mar 202063,1563,3053,3557,5057,503.339.613
17 mar 202071,7574,6360,3563,0063,004.973.167
16 mar 202082,9582,9570,0070,0070,003.291.153
13 mar 202096,0597,0587,3088,7088,701.834.022
12 mar 2020105,00105,0091,8595,1595,151.343.069
11 mar 2020108,00109,10105,30106,90106,901.676.571
10 mar 2020105,00109,98104,90106,00106,001.142.825
09 mar 2020117,30117,30106,30106,30106,301.030.957
06 mar 2020114,70115,00111,96114,20114,20603.101
05 mar 2020116,50120,90116,30117,00117,001.015.130
04 mar 2020120,30122,60118,64119,90119,901.900.948
03 mar 2020127,20127,80120,30120,70120,701.087.654
02 mar 2020133,60133,60124,20125,60125,601.166.425
28 feb 2020130,80131,20126,55130,10130,101.616.864
27 feb 2020132,90134,30129,83134,00134,002.413.153
26 feb 2020136,10136,30131,00135,50135,502.211.965
25 feb 2020134,50139,70134,00136,00136,001.554.410
24 feb 2020138,70139,80135,80139,00139,001.700.078
21 feb 2020142,90142,90138,50141,50141,50580.596
20 feb 2020138,00140,90137,32140,50140,501.057.201
19 feb 2020139,50143,00135,60140,00140,001.003.165
18 feb 2020140,50140,80134,63138,70138,701.145.263
*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