Italia markets closed

SEGRO Plc (SGRO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
903,80+11,80 (+1,32%)
Alla chiusura: 05:04PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024901,80904,00890,00903,80903,803.082.021
27 mar 2024899,20901,60887,20892,00892,004.654.203
26 mar 2024898,60907,20895,80900,00900,001.823.605
25 mar 2024900,00903,80893,60899,80899,803.458.304
22 mar 2024891,20908,00889,60898,00898,005.619.445
21 mar 2024894,40895,60878,40889,20889,204.600.949
20 mar 2024844,80867,00844,80865,00865,002.526.907
19 mar 2024847,20849,07837,40845,40845,403.087.842
18 mar 2024847,60857,20843,20848,80848,802.183.065
15 mar 2024851,40858,20845,20848,20848,206.153.493
14 mar 2024867,20873,00847,60850,80850,802.914.873
14 mar 202419.1 Dividendo
13 mar 2024882,80891,00880,00883,40864,302.626.410
12 mar 2024897,00899,00880,60880,60861,563.258.761
11 mar 2024888,60896,60881,73891,80872,529.722.328
08 mar 2024888,80896,00881,40891,00871,742.868.659
07 mar 2024872,20889,80867,00880,40861,367.593.783
06 mar 2024868,00885,80865,40873,00854,122.600.312
05 mar 2024862,60877,60860,00867,80849,043.592.035
04 mar 2024867,40875,80859,60866,40847,675.277.139
01 mar 2024853,60878,00852,60862,80844,1525.015.769
29 feb 2024853,80862,80844,60845,40827,127.783.496
28 feb 2024843,40855,20820,00845,00826,738.214.167
27 feb 2024861,80867,40849,20849,20830,847.900.395
26 feb 2024862,00869,20859,60863,40844,7313.121.551
23 feb 2024872,00879,40863,00864,20845,526.077.662
22 feb 2024871,20874,60854,60871,40852,562.621.536
21 feb 2024857,40874,00857,00868,00849,233.443.620
20 feb 2024866,20867,40854,60861,60842,972.131.959
19 feb 2024852,00866,20851,00864,80846,101.924.678
16 feb 2024849,40853,60829,60849,40831,043.805.580
15 feb 2024825,00836,60817,40833,20815,192.903.161
14 feb 2024817,20826,20813,20814,80797,181.934.696
13 feb 2024835,40841,20808,40813,80796,202.957.912
12 feb 2024840,20848,20834,80837,40819,292.575.869
09 feb 2024845,80850,40833,40835,00816,953.483.050
08 feb 2024843,20852,00838,20846,60828,303.029.353
07 feb 2024859,60864,00844,49845,00826,735.611.981
06 feb 2024859,00863,60844,20860,40841,801.456.560
05 feb 2024861,20871,20854,80856,40837,881.868.481
02 feb 2024874,80883,20860,80862,00843,361.846.359
01 feb 2024877,20882,00863,80866,60847,862.143.394
31 gen 2024881,40888,80875,72881,80862,732.485.011
30 gen 2024886,20888,30875,60876,60857,651.183.313
29 gen 2024862,60876,80852,20876,80857,841.330.223
26 gen 2024851,20866,20845,00865,20846,491.804.319
25 gen 2024843,80856,40839,20851,20832,804.107.822
24 gen 2024847,40859,20842,20849,80831,432.226.190
23 gen 2024852,00853,60838,40838,40820,271.224.939
22 gen 2024860,40862,20838,60849,20830,842.211.874
19 gen 2024829,00840,80824,60828,60810,681.822.399
18 gen 2024823,60830,73818,40823,00805,212.448.741
17 gen 2024841,00842,11817,00825,20807,362.773.641
16 gen 2024861,40867,00852,40854,20835,732.317.903
15 gen 2024873,20879,00862,40867,00848,251.667.771
12 gen 2024872,40886,60869,00872,00853,152.164.832
11 gen 2024877,00886,00867,00870,40851,583.155.549
10 gen 2024872,60880,40870,00871,40852,561.811.787
09 gen 2024879,40882,40867,40869,40850,601.128.176
08 gen 2024862,20878,60857,40878,60859,601.176.036
05 gen 2024858,20870,20851,60867,60848,842.115.968
04 gen 2024866,20873,80857,80864,20845,522.146.636
03 gen 2024873,40881,00864,80868,40849,621.957.720
02 gen 2024890,20895,58872,60876,20857,262.236.617
29 dic 2023897,40899,40886,40886,40867,241.315.179
28 dic 2023905,20905,20897,00897,20877,802.553.679
27 dic 2023887,00903,40880,00903,40883,871.538.022
22 dic 2023888,80897,00885,40885,40866,26707.309
21 dic 2023900,60905,80893,00894,60875,261.927.227
20 dic 2023899,20913,00891,60907,80888,173.795.875
19 dic 2023874,20883,20874,20879,40860,392.815.069
18 dic 2023865,80875,20857,60871,00852,175.617.308
15 dic 2023894,20898,60867,00869,40850,609.013.144
14 dic 2023886,00909,20877,81888,00868,8013.021.178
13 dic 2023833,80849,60824,60844,40826,142.016.706
12 dic 2023847,60854,80828,00831,20813,232.639.240
11 dic 2023831,20843,00824,00843,00824,772.430.490
08 dic 2023844,00848,40826,00831,80813,822.197.407
07 dic 2023838,40846,20833,20841,80823,602.466.571
06 dic 2023833,00850,00828,40846,80828,494.576.888
05 dic 2023812,20834,20810,80828,40810,491.853.823
04 dic 2023823,60833,80814,60817,40799,735.545.819
01 dic 2023818,20827,00812,20823,40805,603.627.105
30 nov 2023821,40825,00810,40812,20794,6411.054.647
29 nov 2023812,40825,60811,40820,40802,662.436.887
28 nov 2023816,40816,82800,80808,60791,122.066.929
27 nov 2023807,60819,00802,60819,00801,292.594.510
24 nov 2023810,40815,00804,00808,80791,319.881.712
23 nov 2023818,40823,80808,20815,00797,3813.840.083
22 nov 2023809,60825,40805,60820,60802,864.312.903
21 nov 2023831,40832,80809,20809,40791,903.110.841
20 nov 2023822,80831,20818,80831,20813,233.843.319
17 nov 2023811,20825,20802,80822,40804,625.162.497
16 nov 2023813,40821,80807,00807,60790,142.015.095
15 nov 2023822,20848,60811,40813,60796,015.895.756
14 nov 2023771,00820,80760,60816,80799,144.847.421
13 nov 2023776,00782,20767,00767,40750,815.622.852
10 nov 2023766,00776,00761,00774,00757,274.379.283
09 nov 2023769,40781,00762,60777,60760,7913.434.000
08 nov 2023764,40775,80762,40769,40752,763.904.132
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...