SGC.L - Stagecoach Group plc
LSE - LSE Prezzo differito. Valuta in GBp.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 dic 2019 | 130,30 | 135,90 | 132,60 | 133,28 | 133,28 | 37.107 |
| 09 dic 2019 | 130,30 | 134,00 | 130,30 | 133,40 | 133,40 | 2.496.856 |
| 06 dic 2019 | 133,40 | 133,70 | 128,30 | 131,90 | 131,90 | 1.143.206 |
| 05 dic 2019 | 131,20 | 132,60 | 127,54 | 131,00 | 131,00 | 1.048.168 |
| 04 dic 2019 | 134,30 | 134,30 | 131,10 | 134,00 | 134,00 | 653.516 |
| 03 dic 2019 | 135,60 | 136,30 | 130,60 | 131,30 | 131,30 | 568.931 |
| 02 dic 2019 | 134,90 | 138,32 | 133,00 | 136,60 | 136,60 | 874.274 |
| 29 nov 2019 | 134,10 | 138,20 | 134,10 | 136,40 | 136,40 | 366.258 |
| 28 nov 2019 | 130,80 | 138,10 | 130,80 | 138,10 | 138,10 | 590.211 |
| 27 nov 2019 | 130,70 | 136,60 | 130,70 | 134,70 | 134,70 | 503.466 |
| 26 nov 2019 | 135,20 | 135,20 | 131,60 | 134,60 | 134,60 | 655.079 |
| 25 nov 2019 | 129,80 | 134,80 | 129,80 | 133,00 | 133,00 | 642.611 |
| 22 nov 2019 | 128,40 | 133,50 | 126,90 | 132,80 | 132,80 | 683.058 |
| 21 nov 2019 | 134,00 | 134,00 | 126,40 | 129,30 | 129,30 | 705.573 |
| 20 nov 2019 | 139,10 | 139,10 | 128,40 | 131,50 | 131,50 | 927.527 |
| 19 nov 2019 | 134,20 | 137,40 | 134,20 | 136,30 | 136,30 | 479.748 |
| 18 nov 2019 | 131,20 | 137,20 | 131,20 | 133,80 | 133,80 | 289.717 |
| 15 nov 2019 | 134,30 | 134,40 | 130,80 | 134,40 | 134,40 | 296.714 |
| 14 nov 2019 | 134,10 | 134,20 | 131,40 | 133,20 | 133,20 | 347.527 |
| 13 nov 2019 | 131,60 | 134,56 | 130,20 | 133,50 | 133,50 | 419.907 |
| 12 nov 2019 | 138,00 | 138,00 | 131,63 | 133,00 | 133,00 | 502.929 |
| 11 nov 2019 | 133,00 | 135,50 | 130,70 | 135,20 | 135,20 | 517.262 |
| 08 nov 2019 | 132,00 | 135,70 | 132,00 | 133,10 | 133,10 | 264.919 |
| 07 nov 2019 | 132,80 | 137,10 | 132,80 | 135,60 | 135,60 | 412.939 |
| 06 nov 2019 | 139,60 | 141,70 | 133,90 | 135,20 | 135,20 | 400.131 |
| 05 nov 2019 | 132,60 | 138,50 | 132,60 | 137,10 | 137,10 | 514.805 |
| 04 nov 2019 | 139,70 | 139,70 | 134,40 | 136,00 | 136,00 | 439.032 |
| 01 nov 2019 | 134,20 | 137,80 | 134,20 | 136,80 | 136,80 | 654.643 |
| 31 ott 2019 | 137,60 | 140,50 | 137,30 | 137,30 | 137,30 | 492.547 |
| 30 ott 2019 | 140,40 | 141,60 | 137,40 | 139,30 | 139,30 | 489.760 |
| 29 ott 2019 | 138,10 | 141,80 | 138,10 | 140,00 | 140,00 | 321.689 |
| 28 ott 2019 | 143,50 | 143,50 | 137,48 | 142,10 | 142,10 | 631.793 |
| 25 ott 2019 | 138,40 | 143,70 | 137,10 | 140,50 | 140,50 | 505.017 |
| 24 ott 2019 | 141,10 | 146,60 | 140,20 | 143,00 | 143,00 | 703.548 |
| 23 ott 2019 | 143,40 | 148,20 | 143,40 | 145,00 | 145,00 | 742.213 |
| 22 ott 2019 | 153,10 | 153,10 | 146,00 | 147,40 | 147,40 | 919.471 |
| 21 ott 2019 | 151,70 | 153,50 | 149,76 | 151,70 | 151,70 | 845.294 |
| 18 ott 2019 | 148,60 | 151,40 | 147,34 | 150,20 | 150,20 | 817.810 |
| 17 ott 2019 | 148,60 | 152,00 | 146,90 | 150,00 | 150,00 | 867.264 |
| 16 ott 2019 | 148,20 | 148,20 | 142,90 | 148,20 | 148,20 | 1.071.685 |
| 15 ott 2019 | 144,30 | 148,80 | 143,70 | 146,50 | 146,50 | 1.164.890 |
| 14 ott 2019 | 144,00 | 144,30 | 131,76 | 142,50 | 142,50 | 747.941 |
| 11 ott 2019 | 129,00 | 144,30 | 129,00 | 144,20 | 144,20 | 1.336.170 |
| 10 ott 2019 | 134,50 | 134,50 | 130,20 | 132,90 | 132,90 | 830.888 |
| 09 ott 2019 | 136,10 | 136,10 | 130,90 | 132,20 | 132,20 | 1.359.986 |
| 08 ott 2019 | 134,20 | 136,10 | 132,76 | 133,60 | 133,60 | 841.945 |
| 07 ott 2019 | 136,20 | 136,20 | 133,20 | 135,20 | 135,20 | 1.048.768 |
| 04 ott 2019 | 135,80 | 135,80 | 130,80 | 134,40 | 134,40 | 1.112.092 |
| 03 ott 2019 | 133,00 | 133,90 | 120,00 | 133,00 | 133,00 | 1.197.520 |
| 02 ott 2019 | 134,70 | 137,80 | 131,70 | 131,70 | 131,70 | 2.221.465 |
| 01 ott 2019 | 131,60 | 137,10 | 131,60 | 136,00 | 136,00 | 3.519.109 |
| 30 set 2019 | 135,20 | 136,10 | 132,80 | 133,70 | 133,70 | 783.022 |
| 27 set 2019 | 135,00 | 137,40 | 133,20 | 133,20 | 133,20 | 1.090.872 |
| 26 set 2019 | 134,30 | 137,95 | 134,30 | 136,20 | 136,20 | 610.534 |
| 25 set 2019 | 136,50 | 138,40 | 135,76 | 137,20 | 137,20 | 790.411 |
| 24 set 2019 | 138,50 | 141,30 | 138,50 | 138,60 | 138,60 | 643.244 |
| 23 set 2019 | 141,20 | 141,40 | 137,20 | 139,40 | 139,40 | 1.156.892 |
| 20 set 2019 | 142,10 | 142,10 | 138,70 | 140,00 | 140,00 | 1.991.943 |
| 19 set 2019 | 138,00 | 139,98 | 135,22 | 138,70 | 138,70 | 790.463 |
| 18 set 2019 | 134,00 | 135,00 | 130,70 | 134,80 | 134,80 | 1.389.499 |
| 17 set 2019 | 129,70 | 131,70 | 129,23 | 130,80 | 130,80 | 845.207 |
| 16 set 2019 | 138,70 | 138,90 | 131,30 | 133,10 | 133,10 | 948.868 |
| 13 set 2019 | 131,90 | 138,50 | 131,90 | 134,80 | 134,80 | 1.998.959 |
| 12 set 2019 | 127,70 | 132,90 | 127,70 | 132,00 | 132,00 | 1.832.066 |
| 11 set 2019 | 126,00 | 131,30 | 124,30 | 128,80 | 128,80 | 1.125.803 |
| 10 set 2019 | 123,60 | 126,10 | 123,54 | 124,70 | 124,70 | 840.490 |
| 09 set 2019 | 126,80 | 127,16 | 123,40 | 123,80 | 123,80 | 1.239.246 |
| 06 set 2019 | 125,60 | 126,70 | 123,70 | 125,00 | 125,00 | 1.155.993 |
| 05 set 2019 | 125,60 | 128,40 | 125,60 | 126,90 | 126,90 | 2.855.042 |
| 04 set 2019 | 126,30 | 128,63 | 124,99 | 127,60 | 127,60 | 992.653 |
| 03 set 2019 | 121,80 | 126,30 | 121,80 | 126,30 | 126,30 | 567.822 |
| 02 set 2019 | 124,40 | 125,70 | 123,10 | 124,70 | 124,70 | 798.986 |
| 30 ago 2019 | 122,70 | 126,50 | 121,30 | 123,30 | 123,30 | 1.073.441 |
| 29 ago 2019 | 128,00 | 128,00 | 123,30 | 125,50 | 125,50 | 572.041 |
| 28 ago 2019 | 124,10 | 127,10 | 123,80 | 124,60 | 124,60 | 613.816 |
| 27 ago 2019 | 128,80 | 128,80 | 126,30 | 126,40 | 126,40 | 814.319 |
| 23 ago 2019 | 127,70 | 129,80 | 126,80 | 127,00 | 127,00 | 581.695 |
| 22 ago 2019 | 126,00 | 127,60 | 124,62 | 126,70 | 126,70 | 671.319 |
| 22 ago 2019 | 3.9 Dividendo | |||||
| 21 ago 2019 | 126,60 | 130,20 | 126,60 | 129,00 | 125,10 | 725.361 |
| 20 ago 2019 | 128,80 | 130,90 | 127,90 | 128,20 | 124,32 | 707.011 |
| 19 ago 2019 | 125,40 | 131,10 | 125,40 | 129,40 | 125,49 | 839.329 |
| 16 ago 2019 | 128,90 | 128,90 | 125,30 | 128,00 | 124,13 | 844.298 |
| 15 ago 2019 | 129,80 | 129,80 | 126,20 | 127,20 | 123,35 | 669.460 |
| 14 ago 2019 | 128,40 | 128,70 | 125,80 | 126,50 | 122,68 | 705.165 |
| 13 ago 2019 | 128,60 | 130,10 | 125,90 | 128,20 | 124,32 | 681.110 |
| 12 ago 2019 | 129,60 | 130,10 | 127,10 | 127,10 | 123,26 | 569.507 |
| 09 ago 2019 | 126,70 | 131,40 | 126,70 | 128,20 | 124,32 | 495.568 |
| 08 ago 2019 | 131,90 | 131,90 | 128,70 | 129,80 | 125,88 | 685.890 |
| 07 ago 2019 | 129,90 | 131,34 | 127,90 | 129,40 | 125,49 | 452.042 |
| 06 ago 2019 | 127,70 | 133,00 | 127,70 | 128,80 | 124,91 | 991.153 |
| 05 ago 2019 | 129,90 | 131,60 | 128,40 | 130,40 | 126,46 | 623.736 |
| 02 ago 2019 | 131,10 | 133,50 | 129,20 | 129,90 | 125,97 | 839.291 |
| 01 ago 2019 | 129,10 | 133,00 | 128,80 | 132,40 | 128,40 | 1.314.062 |
| 31 lug 2019 | 133,40 | 133,40 | 128,60 | 130,00 | 126,07 | 1.455.167 |
| 30 lug 2019 | 130,50 | 132,70 | 129,60 | 130,90 | 126,94 | 1.102.756 |
| 29 lug 2019 | 135,70 | 138,60 | 133,50 | 133,80 | 129,75 | 678.023 |
| 26 lug 2019 | 133,10 | 135,50 | 132,40 | 134,30 | 130,24 | 1.709.845 |
| 25 lug 2019 | 137,40 | 139,00 | 133,50 | 135,00 | 130,92 | 980.860 |
| 24 lug 2019 | 141,80 | 141,80 | 135,70 | 136,10 | 131,99 | 1.647.487 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...