Italia markets closed

Stagecoach Group plc (SGC.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
36,12-0,26 (-0,71%)
Alla chiusura: 5:07PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202036,3437,2034,5736,1236,121.495.039
24 set 202035,9038,1632,2836,3836,383.811.967
23 set 202035,9038,5135,3735,8435,841.360.997
22 set 202037,8838,2035,0636,8636,861.519.280
21 set 202041,0442,8035,8036,4036,404.624.543
18 set 202041,7844,2440,5244,2444,242.538.665
17 set 202044,0044,0041,8743,2443,24659.310
16 set 202041,8642,9041,0042,6642,661.274.291
15 set 202041,8844,0041,0042,1042,101.163.148
14 set 202044,3844,3841,2242,1242,121.043.689
11 set 202042,0044,0041,7242,6442,641.039.770
10 set 202043,0044,2042,1443,5843,58879.646
09 set 202044,3245,0242,4843,3643,361.365.280
08 set 202046,9048,6042,8244,0044,004.037.708
07 set 202042,0046,8642,0046,8646,862.265.729
04 set 202040,0843,0040,0841,9041,901.115.161
03 set 202040,0042,3239,7840,8840,882.085.334
02 set 202042,0444,2840,0240,9840,981.560.677
01 set 202043,8044,4140,5642,4042,401.961.719
28 ago 202045,4045,9842,9242,9242,921.952.339
27 ago 202046,2247,0044,4244,4244,421.199.340
26 ago 202046,6646,6644,7846,3646,36617.891
25 ago 202045,2048,0643,6845,4645,461.350.576
24 ago 202045,9446,6844,0044,6644,661.720.466
21 ago 202045,9046,4644,3845,0045,00926.590
20 ago 202045,0647,2244,2845,4445,441.415.179
19 ago 202046,5047,7645,0645,8445,841.314.088
18 ago 202048,0048,6446,3846,8246,82949.920
17 ago 202050,1551,4048,3249,0049,00965.716
14 ago 202050,8051,5047,3050,7050,701.485.031
13 ago 202052,0054,0850,2250,6050,60903.738
12 ago 202055,2055,2052,9554,0554,051.234.878
11 ago 202051,3054,3551,2054,1054,101.104.476
10 ago 202045,3252,3045,3251,4051,401.471.531
07 ago 202048,1049,5245,2446,1446,142.040.953
06 ago 202049,8849,8845,8047,2647,26798.171
05 ago 202044,8449,6644,6449,3849,381.361.014
04 ago 202044,2446,3643,8044,7244,721.237.285
03 ago 202049,7849,8243,6443,8043,801.486.148
31 lug 202051,7051,7045,4847,4247,421.216.215
30 lug 202050,5052,0547,5049,9449,941.764.685
29 lug 202051,0052,8549,6050,4550,451.739.888
28 lug 202048,1452,4547,6051,2551,25902.157
27 lug 202049,0050,9547,1649,0049,001.852.341
24 lug 202051,1053,5949,5050,5550,552.209.884
23 lug 202057,0058,5051,0551,4051,401.760.787
22 lug 202052,0059,0052,0055,1055,103.541.923
21 lug 202053,1053,5550,0050,4550,452.039.331
20 lug 202052,9554,7050,5053,4553,451.884.917
17 lug 202055,0055,0050,4053,0553,05632.722
16 lug 202052,7553,9252,1452,5552,55489.129
15 lug 202053,0053,1050,4052,7052,70886.629
14 lug 202051,5553,5149,4051,9551,951.858.617
13 lug 202056,0056,0052,7553,1053,101.286.092
10 lug 202051,3054,5051,3053,7053,701.138.234
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
*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