SGC.L - Stagecoach Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ott 2019146,90152,00146,90150,00150,00846.946
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
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
*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