SGC.L - Stagecoach Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2019123,50126,90123,00126,30126,30284.348
14 giu 2019123,70127,30123,70124,30124,30869.934
13 giu 2019123,10124,90119,90124,90124,901.091.436
12 giu 2019124,90125,80123,40124,50124,501.027.927
11 giu 2019130,70130,70124,90124,90124,901.163.501
10 giu 2019127,10132,00127,10130,90130,90529.298
07 giu 2019129,00132,50128,10130,20130,20582.864
06 giu 2019129,00132,20127,90131,30131,301.237.659
05 giu 2019122,60128,00122,60127,70127,701.317.873
04 giu 2019122,10125,70122,10123,50123,501.248.719
03 giu 2019126,00126,00122,80125,20125,20803.169
31 mag 2019125,50127,40123,60124,70124,701.283.924
30 mag 2019124,30128,00124,30127,00127,00725.290
29 mag 2019126,80127,60124,60125,70125,701.256.481
28 mag 2019124,70129,50124,50127,90127,901.051.101
24 mag 2019128,20128,90126,30126,70126,70542.609
23 mag 2019129,10130,30126,40127,50127,50989.659
22 mag 2019137,20137,20128,70129,70129,701.093.981
21 mag 2019136,50138,60135,50136,80136,80708.961
20 mag 2019132,40135,70131,30133,80133,801.060.687
17 mag 2019137,10137,50134,70135,00135,00482.557
16 mag 2019136,90138,60134,50136,50136,501.054.626
15 mag 2019138,90138,90134,90135,30135,30816.968
14 mag 2019136,70138,70134,10135,20135,20961.148
13 mag 2019131,10136,70131,10134,50134,501.182.011
10 mag 2019131,10134,90131,10134,20134,20781.797
09 mag 2019135,60135,60132,40132,80132,801.266.491
08 mag 2019133,50135,70131,80134,00134,001.125.649
07 mag 2019134,40136,40132,80133,90133,901.333.020
03 mag 2019137,40140,40134,20134,50134,501.580.675
02 mag 2019134,50139,00121,20135,10135,102.840.952
01 mag 2019131,20134,00131,20133,50133,50459.451
30 apr 2019130,70133,90129,80131,70131,70994.766
29 apr 2019133,20136,00131,00131,00131,001.018.396
26 apr 2019124,00136,30122,80133,40133,403.391.114
25 apr 2019116,00122,50114,50121,70121,702.564.956
24 apr 2019116,50116,50114,70115,50115,50653.110
23 apr 2019117,30117,60114,90116,00116,001.025.791
18 apr 2019117,50119,00116,90117,20117,20916.253
17 apr 2019121,50121,50117,90117,90117,90917.505
16 apr 2019119,00121,30117,90119,20119,201.438.324
15 apr 2019120,60121,90119,80120,70120,70692.911
12 apr 2019123,70123,70117,70121,00121,001.393.339
11 apr 2019120,80124,90120,10124,00124,001.582.663
10 apr 2019119,70136,00113,90120,90120,903.759.330
09 apr 2019134,50138,10131,10133,30133,301.427.908
08 apr 2019137,00139,30133,20137,20137,201.886.206
05 apr 2019145,40145,50135,50138,90138,902.818.476
04 apr 2019157,40158,10146,50147,50147,503.518.691
03 apr 2019170,00174,70158,30160,20160,201.751.637
02 apr 2019155,50155,50151,70154,80154,80319.437
01 apr 2019149,80153,90149,70153,90153,90725.086
29 mar 2019157,20157,20151,50153,60153,60532.377
28 mar 2019156,30158,00154,30155,50155,50428.762
27 mar 2019156,00156,00154,00155,80155,80690.167
26 mar 2019156,40157,60155,10155,20155,20684.943
25 mar 2019157,10157,20154,80155,70155,70473.314
22 mar 2019164,50164,50158,10158,50158,50445.219
21 mar 2019161,10162,20159,00161,60161,60955.639
20 mar 2019166,10166,10160,50160,50160,50548.583
19 mar 2019165,10166,10164,00165,20165,20504.192
18 mar 2019162,00165,10162,00163,80163,80512.785
15 mar 2019165,40165,40160,90163,30163,301.653.292
14 mar 2019158,90162,90156,90162,90162,901.171.535
13 mar 2019158,40160,50157,90158,30158,30668.857
12 mar 2019158,80162,60158,40159,10159,10670.365
11 mar 2019162,60162,60158,50159,90159,90396.262
08 mar 2019165,30165,30160,30160,80160,80515.138
07 mar 2019166,10166,50162,80164,50164,501.088.064
06 mar 2019164,10168,50164,10166,40166,401.775.024
05 mar 2019165,70167,00163,90167,00167,001.346.228
04 mar 2019164,40165,10160,70164,60164,60987.101
01 mar 2019162,20163,50160,30163,50163,50782.433
28 feb 2019158,20159,50155,90159,40159,40637.358
27 feb 2019158,90159,30156,30159,20159,20638.632
26 feb 2019158,00162,40158,00160,00160,00636.969
25 feb 2019160,30160,50156,70160,50160,50921.896
22 feb 2019161,40163,00159,50161,10161,10412.004
21 feb 2019162,00162,50159,30159,50159,50604.210
20 feb 2019157,00160,20157,00160,20160,201.362.033
19 feb 2019157,50158,10155,90158,00158,00574.637
18 feb 2019156,70159,40156,40158,60158,60676.938
15 feb 2019155,70159,00155,40158,00158,00503.380
14 feb 2019158,40158,40153,30156,60156,60888.412
13 feb 2019154,10158,50154,10156,90156,90631.509
12 feb 2019155,00157,20153,70155,10155,10477.538
11 feb 2019153,40154,80151,90153,30153,30487.071
08 feb 2019154,00156,10151,10153,80153,80680.778
07 feb 2019150,90154,50150,80153,50153,50611.863
06 feb 2019154,50158,70152,60153,60153,601.224.628
05 feb 2019160,60160,60156,10156,70156,70813.258
04 feb 2019154,70158,50151,80158,10158,101.624.207
01 feb 2019153,60156,50151,30155,00155,00739.382
31 gen 2019153,90159,30153,90154,60154,60808.852
30 gen 2019153,10156,40151,90156,10156,10693.769
29 gen 2019153,70156,90153,50154,00154,00712.832
28 gen 2019155,40157,20154,30155,20155,201.364.493
25 gen 2019156,50162,30156,30156,80156,80501.045
24 gen 2019156,50158,60154,20157,50157,501.287.886
24 gen 20193.8 Dividendo
*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