SGC.L - Stagecoach Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 2019134,00134,00126,40129,30129,30648.077
20 nov 2019139,10139,10128,40131,50131,50927.527
19 nov 2019134,20137,40134,20136,30136,30479.748
18 nov 2019131,20137,20131,20133,80133,80289.717
15 nov 2019134,30134,40130,80134,40134,40296.714
14 nov 2019134,10134,20131,40133,20133,20347.527
13 nov 2019131,60134,56130,20133,50133,50419.907
12 nov 2019138,00138,00131,63133,00133,00502.929
11 nov 2019133,00135,50130,70135,20135,20517.262
08 nov 2019132,00135,70132,00133,10133,10264.919
07 nov 2019132,80137,10132,80135,60135,60412.939
06 nov 2019139,60141,70133,90135,20135,20400.131
05 nov 2019132,60138,50132,60137,10137,10514.805
04 nov 2019139,70139,70134,40136,00136,00439.032
01 nov 2019134,20137,80134,20136,80136,80654.643
31 ott 2019137,60140,50137,30137,30137,30492.547
30 ott 2019140,40141,60137,40139,30139,30489.760
29 ott 2019138,10141,80138,10140,00140,00321.689
28 ott 2019143,50143,50137,48142,10142,10631.793
25 ott 2019138,40143,70137,10140,50140,50505.017
24 ott 2019141,10146,60140,20143,00143,00703.548
23 ott 2019143,40148,20143,40145,00145,00742.213
22 ott 2019153,10153,10146,00147,40147,40919.471
21 ott 2019151,70153,50149,76151,70151,70845.294
18 ott 2019148,60151,40147,34150,20150,20817.810
17 ott 2019148,60152,00146,90150,00150,00867.264
16 ott 2019148,20148,20142,90148,20148,201.071.685
15 ott 2019144,30148,80143,70146,50146,501.164.890
14 ott 2019144,00144,30131,76142,50142,50747.941
11 ott 2019129,00144,30129,00144,20144,201.336.170
10 ott 2019134,50134,50130,20132,90132,90830.888
09 ott 2019136,10136,10130,90132,20132,201.359.986
08 ott 2019134,20136,10132,76133,60133,60841.945
07 ott 2019136,20136,20133,20135,20135,201.048.768
04 ott 2019135,80135,80130,80134,40134,401.112.092
03 ott 2019133,00133,90120,00133,00133,001.197.520
02 ott 2019134,70137,80131,70131,70131,702.221.465
01 ott 2019131,60137,10131,60136,00136,003.519.109
30 set 2019135,20136,10132,80133,70133,70783.022
27 set 2019135,00137,40133,20133,20133,201.090.872
26 set 2019134,30137,95134,30136,20136,20610.534
25 set 2019136,50138,40135,76137,20137,20790.411
24 set 2019138,50141,30138,50138,60138,60643.244
23 set 2019141,20141,40137,20139,40139,401.156.892
20 set 2019142,10142,10138,70140,00140,001.991.943
19 set 2019138,00139,98135,22138,70138,70790.463
18 set 2019134,00135,00130,70134,80134,801.389.499
17 set 2019129,70131,70129,23130,80130,80845.207
16 set 2019138,70138,90131,30133,10133,10948.868
13 set 2019131,90138,50131,90134,80134,801.998.959
12 set 2019127,70132,90127,70132,00132,001.832.066
11 set 2019126,00131,30124,30128,80128,801.125.803
10 set 2019123,60126,10123,54124,70124,70840.490
09 set 2019126,80127,16123,40123,80123,801.239.246
06 set 2019125,60126,70123,70125,00125,001.155.993
05 set 2019125,60128,40125,60126,90126,902.855.042
04 set 2019126,30128,63124,99127,60127,60992.653
03 set 2019121,80126,30121,80126,30126,30567.822
02 set 2019124,40125,70123,10124,70124,70798.986
30 ago 2019122,70126,50121,30123,30123,301.073.441
29 ago 2019128,00128,00123,30125,50125,50572.041
28 ago 2019124,10127,10123,80124,60124,60613.816
27 ago 2019128,80128,80126,30126,40126,40814.319
23 ago 2019127,70129,80126,80127,00127,00581.695
22 ago 2019126,00127,60124,62126,70126,70671.319
22 ago 20193.9 Dividendo
21 ago 2019126,60130,20126,60129,00125,10725.361
20 ago 2019128,80130,90127,90128,20124,32707.011
19 ago 2019125,40131,10125,40129,40125,49839.329
16 ago 2019128,90128,90125,30128,00124,13844.298
15 ago 2019129,80129,80126,20127,20123,35669.460
14 ago 2019128,40128,70125,80126,50122,68705.165
13 ago 2019128,60130,10125,90128,20124,32681.110
12 ago 2019129,60130,10127,10127,10123,26569.507
09 ago 2019126,70131,40126,70128,20124,32495.568
08 ago 2019131,90131,90128,70129,80125,88685.890
07 ago 2019129,90131,34127,90129,40125,49452.042
06 ago 2019127,70133,00127,70128,80124,91991.153
05 ago 2019129,90131,60128,40130,40126,46623.736
02 ago 2019131,10133,50129,20129,90125,97839.291
01 ago 2019129,10133,00128,80132,40128,401.314.062
31 lug 2019133,40133,40128,60130,00126,071.455.167
30 lug 2019130,50132,70129,60130,90126,941.102.756
29 lug 2019135,70138,60133,50133,80129,75678.023
26 lug 2019133,10135,50132,40134,30130,241.709.845
25 lug 2019137,40139,00133,50135,00130,92980.860
24 lug 2019141,80141,80135,70136,10131,991.647.487
23 lug 2019139,20140,60137,50138,30134,12924.665
22 lug 2019136,60139,90135,20138,00133,831.534.919
19 lug 2019131,40139,20131,40135,60131,50870.787
18 lug 2019132,10137,70132,10134,70130,631.126.219
17 lug 2019133,00136,30132,30134,00129,951.057.006
16 lug 2019132,40134,40130,30131,30127,331.112.110
15 lug 2019135,00135,00131,10132,90128,88722.633
12 lug 2019132,20135,20132,20133,20129,171.162.340
11 lug 2019128,50133,80128,50132,40128,401.104.019
10 lug 2019129,00132,20128,80129,20125,291.133.854
09 lug 2019130,30130,90127,30129,60125,68955.281
08 lug 2019125,40130,70125,40129,70125,781.373.208
05 lug 2019126,80127,30123,40125,70121,901.200.519
*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