Italia markets closed

Spirent Communications plc (SPT.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
184,30-0,20 (-0,11%)
Alla chiusura: 05:15PM BST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024183,60185,00183,60184,30184,304.173.244
13 giu 2024185,00185,00183,70184,50184,50781.275
12 giu 2024183,70185,00183,70183,90183,902.056.075
11 giu 2024185,00185,00183,48184,10184,1020.961.915
10 giu 2024184,40184,60183,60184,20184,207.304.339
07 giu 2024185,10185,10183,40184,00184,003.749.122
06 giu 2024186,00186,00183,70183,70183,702.485.121
05 giu 2024185,00185,60183,80185,00185,003.446.609
04 giu 2024183,90184,20183,50184,10184,104.336.602
03 giu 2024185,00185,00183,40184,30184,3019.342.928
31 mag 2024187,30187,30183,10183,60183,602.262.745
30 mag 2024183,10185,70182,90183,50183,505.048.695
29 mag 2024182,80183,50182,79183,30183,305.947.423
28 mag 2024183,80183,90182,30183,60183,6013.905.993
24 mag 2024182,00183,40181,10182,70182,7019.937.056
23 mag 2024188,00188,00185,30185,60185,60974.776
22 mag 2024187,30189,90185,40186,00186,003.154.704
21 mag 2024190,00190,00186,90186,90186,903.380.000
20 mag 2024194,80194,80188,50188,50188,502.332.788
17 mag 2024190,60190,80187,88190,00190,0016.325.305
16 mag 2024190,00190,90189,30189,60189,602.181.458
15 mag 2024192,00192,00188,10190,30190,302.426.414
14 mag 2024192,00192,80190,00190,60190,602.993.961
13 mag 2024190,70191,90189,90191,00191,007.518.263
10 mag 2024193,50193,50186,10191,00191,0017.055.753
09 mag 2024191,70195,80189,00191,50191,501.327.782
08 mag 2024193,50193,50188,20191,00191,006.335.643
07 mag 2024193,00194,10190,80193,40193,40624.785
03 mag 2024191,10196,00190,80193,50193,503.648.520
02 mag 2024194,00194,00191,00191,60191,60659.169
01 mag 2024194,50194,50191,00191,00191,00994.947
30 apr 2024196,10199,70194,10194,70194,701.606.753
29 apr 2024194,80196,10185,90196,10196,10868.937
26 apr 2024194,00195,00193,00194,70194,703.446.608
25 apr 2024195,00195,00180,10195,00195,001.878.293
24 apr 2024193,60200,00192,30194,60194,601.570.729
23 apr 2024192,00195,80191,60194,60194,601.454.144
22 apr 2024195,00195,00191,80191,80191,80637.727
19 apr 2024195,90197,00192,10193,00193,0013.550.343
18 apr 2024195,40195,72192,50194,00194,00988.131
17 apr 2024196,00198,10192,00193,50193,504.019.121
16 apr 2024196,00196,30192,20192,20192,204.844.202
15 apr 2024196,70197,00195,20195,40195,405.957.156
12 apr 2024195,40197,60195,40196,30196,3010.892.597
11 apr 2024196,20197,00195,00196,00196,002.169.606
10 apr 2024197,00197,70193,70196,20196,206.272.933
09 apr 2024198,30198,30196,70196,70196,706.015.389
08 apr 2024198,40199,00196,20197,30197,301.922.965
05 apr 2024197,00199,40196,80198,00198,002.518.187
04 apr 2024198,00200,00198,00199,00199,009.263.510
03 apr 2024198,00199,60195,60198,00198,0011.977.023
02 apr 2024197,50200,00194,20197,50197,505.436.823
28 mar 2024198,00203,80196,60200,00200,0050.998.110
27 mar 2024179,00179,00176,00179,00179,002.180.927
26 mar 2024176,90178,20176,10176,60176,603.631.845
25 mar 2024178,00178,00176,50176,50176,501.303.672
22 mar 2024176,90177,24176,00177,10177,10991.126
21 mar 2024184,70184,70176,20176,30176,302.468.636
20 mar 2024177,40177,40176,00176,50176,5011.373.800
19 mar 2024178,10183,10175,20176,40176,4010.817.049
18 mar 2024177,00177,39175,30175,90175,903.204.898
15 mar 2024179,90179,90176,00177,00177,0015.942.198
14 mar 2024179,90179,90177,50178,00178,002.961.299
13 mar 2024178,90180,90177,88178,30178,304.710.024
12 mar 2024178,90178,90177,30178,80178,803.859.204
11 mar 2024177,60178,20175,50177,50177,502.756.226
08 mar 2024175,10180,26175,00177,60177,606.418.478
07 mar 2024175,30177,40175,00175,00175,0018.808.083
06 mar 2024175,90179,90175,00175,00175,0020.720.127
05 mar 2024174,00177,50170,00177,00177,0088.603.587
04 mar 2024103,00111,20103,00108,40108,401.166.374
01 mar 2024104,00109,00102,10109,00109,001.096.383
29 feb 2024102,30109,51102,30104,50104,502.897.065
28 feb 2024105,00108,30102,90105,10105,10595.540
27 feb 2024109,20109,70107,50108,30108,301.387.446
26 feb 2024107,50115,90107,50109,00109,00523.777
23 feb 2024118,30118,30110,70111,70111,70585.864
22 feb 2024111,50116,54109,30113,20113,20535.922
21 feb 2024117,20117,20110,60111,90111,90568.919
20 feb 2024117,80117,80110,80112,50112,50562.166
19 feb 2024113,20118,00111,80114,60114,60593.935
16 feb 2024110,80120,20110,80115,00115,00771.376
15 feb 2024118,30118,30112,83114,40114,40563.645
14 feb 2024115,00118,40113,40113,80113,801.188.730
13 feb 2024115,00124,30115,00117,90117,90682.526
12 feb 2024125,00125,00118,30119,50119,50928.379
09 feb 2024115,00120,80115,00118,90118,902.308.213
08 feb 2024116,70119,10114,30118,90118,901.249.367
07 feb 2024121,50121,50115,60115,60115,60803.616
06 feb 2024113,00118,00112,30118,00118,002.815.658
05 feb 2024116,70118,30112,90113,10113,10938.593
02 feb 2024123,50123,50117,50117,50117,50801.899
01 feb 2024124,20124,20116,42118,00118,00837.033
31 gen 2024123,00123,00118,00118,30118,303.123.539
30 gen 2024123,50125,72122,50122,50122,50671.036
29 gen 2024130,40130,40120,90124,40124,40593.083
26 gen 2024128,50128,50122,20124,00124,00716.592
25 gen 2024128,50128,50121,10124,90124,90715.643
24 gen 2024126,20126,20121,50123,60123,60698.778
23 gen 2024127,00127,00121,10122,20122,201.775.370
*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...