SGC.L - Stagecoach Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 2019127,70129,80126,80127,00127,00561.939
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
04 lug 2019123,20129,40123,20125,70121,901.286.552
03 lug 2019120,00125,40119,20123,60119,862.154.436
02 lug 2019119,80125,20118,40121,40117,732.732.285
01 lug 2019127,60128,10114,10117,30113,753.398.677
28 giu 2019122,80129,50122,80126,90123,061.870.297
27 giu 2019123,50128,30122,20125,60121,802.037.705
26 giu 2019113,60124,20113,60121,00117,341.953.955
25 giu 2019124,90127,10116,60117,60114,042.359.413
24 giu 2019122,00127,90122,00125,90122,09832.446
21 giu 2019124,50128,00124,20126,10122,293.999.812
20 giu 2019125,80127,50124,50126,30122,48874.939
19 giu 2019125,30126,70122,90124,60120,831.038.305
18 giu 2019125,40126,20124,00125,90122,091.056.615
17 giu 2019123,50126,90123,00125,40121,61892.543
14 giu 2019123,70127,30123,70124,30120,54869.934
13 giu 2019123,10124,90119,90124,90121,121.091.436
12 giu 2019124,90125,80123,40124,50120,741.027.927
11 giu 2019130,70130,70124,90124,90121,121.163.501
10 giu 2019127,10132,00127,10130,90126,94529.298
07 giu 2019129,00132,50128,10130,20126,26582.864
06 giu 2019129,00132,20127,90131,30127,331.237.659
05 giu 2019122,60128,00122,60127,70123,841.317.873
04 giu 2019122,10125,70122,10123,50119,771.248.719
03 giu 2019126,00126,00122,80125,20121,41803.169
31 mag 2019125,50127,40123,60124,70120,931.283.924
30 mag 2019124,30128,00124,30127,00123,16725.290
29 mag 2019126,80127,60124,60125,70121,901.256.481
28 mag 2019124,70129,50124,50127,90124,031.051.101
24 mag 2019128,20128,90126,30126,70122,87542.609
23 mag 2019129,10130,30126,40127,50123,65989.659
22 mag 2019137,20137,20128,70129,70125,781.093.981
21 mag 2019136,50138,60135,50136,80132,66708.961
20 mag 2019132,40135,70131,30133,80129,751.060.687
17 mag 2019137,10137,50134,70135,00130,92482.557
16 mag 2019136,90138,60134,50136,50132,371.054.626
15 mag 2019138,90138,90134,90135,30131,21816.968
14 mag 2019136,70138,70134,10135,20131,11961.148
13 mag 2019131,10136,70131,10134,50130,431.182.011
10 mag 2019131,10134,90131,10134,20130,14781.797
09 mag 2019135,60135,60132,40132,80128,791.266.491
08 mag 2019133,50135,70131,80134,00129,951.125.649
07 mag 2019134,40136,40132,80133,90129,851.333.020
03 mag 2019137,40140,40134,20134,50130,431.580.675
02 mag 2019134,50139,00121,20135,10131,022.840.952
01 mag 2019131,20134,00131,20133,50129,46459.451
30 apr 2019130,70133,90129,80131,70127,72994.766
29 apr 2019133,20136,00131,00131,00127,041.018.396
26 apr 2019124,00136,30122,80133,40129,373.391.114
25 apr 2019116,00122,50114,50121,70118,022.564.956
24 apr 2019116,50116,50114,70115,50112,01653.110
23 apr 2019117,30117,60114,90116,00112,491.025.791
18 apr 2019117,50119,00116,90117,20113,66916.253
17 apr 2019121,50121,50117,90117,90114,34917.505
16 apr 2019119,00121,30117,90119,20115,601.438.324
15 apr 2019120,60121,90119,80120,70117,05692.911
12 apr 2019123,70123,70117,70121,00117,341.393.339
11 apr 2019120,80124,90120,10124,00120,251.582.663
10 apr 2019119,70136,00113,90120,90117,243.759.330
09 apr 2019134,50138,10131,10133,30129,271.427.908
08 apr 2019137,00139,30133,20137,20133,051.886.206
05 apr 2019145,40145,50135,50138,90134,702.818.476
04 apr 2019157,40158,10146,50147,50143,043.518.691
03 apr 2019170,00174,70158,30160,20155,361.751.637
*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