Italia markets closed

SSE plc (SSE.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.623,50-26,50 (-1,61%)
Alla chiusura: 04:42PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20241.641,001.661,001.619,001.623,501.623,504.763.544
15 apr 20241.664,501.672,501.648,381.650,001.650,002.413.201
12 apr 20241.621,001.677,001.618,001.667,001.667,003.537.871
11 apr 20241.581,501.623,001.575,501.608,501.608,503.028.900
10 apr 20241.612,501.626,001.569,991.587,501.587,501.973.007
09 apr 20241.602,001.616,001.593,501.606,501.606,502.832.551
08 apr 20241.591,001.611,001.586,501.607,001.607,001.485.753
05 apr 20241.613,001.620,001.582,501.589,501.589,504.146.708
04 apr 20241.614,501.638,001.608,501.625,501.625,501.978.923
03 apr 20241.631,001.634,491.608,501.613,501.613,501.926.366
02 apr 20241.650,001.650,661.632,001.633,001.633,002.089.164
28 mar 20241.668,001.670,501.637,501.650,001.650,002.306.206
27 mar 20241.617,501.662,001.613,001.658,001.658,002.238.910
26 mar 20241.619,001.622,501.603,001.613,001.613,003.791.243
25 mar 20241.620,001.622,501.606,501.622,501.622,504.814.373
22 mar 20241.624,001.628,001.612,501.619,001.619,003.958.665
21 mar 20241.622,001.639,501.612,751.619,001.619,0011.202.249
20 mar 20241.597,501.631,501.595,501.617,501.617,501.600.668
19 mar 20241.604,501.607,011.586,501.598,001.598,002.494.633
18 mar 20241.582,001.612,001.576,001.609,001.609,005.559.860
15 mar 20241.582,001.598,501.580,001.583,001.583,006.813.259
14 mar 20241.577,001.606,501.574,001.584,001.584,003.003.402
13 mar 20241.595,501.605,001.568,001.577,001.577,004.842.793
12 mar 20241.621,001.625,521.580,501.582,001.582,003.722.286
11 mar 20241.647,501.655,001.613,001.613,001.613,003.389.869
08 mar 20241.663,001.663,001.642,501.650,001.650,001.903.558
07 mar 20241.666,001.686,501.660,001.661,501.661,504.232.756
06 mar 20241.655,501.697,501.649,501.668,501.668,503.503.250
05 mar 20241.625,001.663,501.621,501.658,501.658,502.557.694
04 mar 20241.642,501.646,501.610,001.624,501.624,502.114.708
01 mar 20241.632,001.654,001.629,621.642,001.642,002.761.160
29 feb 20241.618,001.643,501.585,721.625,501.625,506.197.040
28 feb 20241.606,001.612,501.583,501.612,501.612,504.163.455
27 feb 20241.559,501.594,001.554,501.594,001.594,003.458.126
26 feb 20241.586,501.588,001.562,251.564,001.564,0020.477.984
23 feb 20241.577,001.588,001.571,001.586,501.586,502.608.872
22 feb 20241.609,501.613,001.568,001.578,001.578,006.326.044
21 feb 20241.603,501.612,001.599,501.609,501.609,5010.201.630
20 feb 20241.599,501.620,501.592,001.609,501.609,502.478.730
19 feb 20241.609,501.622,201.598,001.598,001.598,004.366.585
16 feb 20241.588,001.601,001.579,501.595,501.595,504.008.165
15 feb 20241.575,501.601,701.563,001.585,501.585,503.225.336
14 feb 20241.550,001.584,001.550,001.570,001.570,003.345.786
13 feb 20241.562,001.581,501.543,501.547,001.547,002.049.649
12 feb 20241.559,001.573,501.555,501.564,001.564,005.122.001
09 feb 20241.573,501.576,351.553,501.557,001.557,006.776.075
08 feb 20241.581,501.641,501.561,501.575,501.575,5014.647.121
07 feb 20241.678,501.683,001.650,501.653,001.653,001.874.320
06 feb 20241.675,501.683,001.659,001.669,501.669,502.785.368
05 feb 20241.670,001.697,241.669,091.679,001.679,008.622.023
02 feb 20241.679,501.691,501.657,501.668,501.668,502.988.688
01 feb 20241.671,501.684,501.659,001.670,501.670,505.903.972
31 gen 20241.670,001.690,001.661,501.685,001.685,002.952.440
30 gen 20241.676,001.693,501.666,501.678,001.678,003.529.934
29 gen 20241.695,001.698,981.658,331.674,501.674,506.301.407
26 gen 20241.740,001.758,001.698,001.698,001.698,005.284.064
25 gen 20241.738,501.750,501.728,001.739,001.739,001.635.514
24 gen 20241.748,501.756,501.740,001.740,001.740,004.715.462
23 gen 20241.751,001.753,501.731,501.739,501.739,509.963.632
22 gen 20241.752,501.758,501.729,001.745,501.745,502.817.209
19 gen 20241.738,001.763,001.738,001.757,001.757,007.089.439
18 gen 20241.732,001.742,301.714,501.736,001.736,003.073.887
17 gen 20241.750,001.752,501.721,001.740,001.740,007.311.557
16 gen 20241.783,001.786,991.757,301.766,501.766,506.919.649
15 gen 20241.785,501.807,501.775,501.789,501.789,502.762.648
12 gen 20241.813,001.826,501.780,001.795,501.795,505.219.591
11 gen 20241.852,001.852,001.800,391.805,001.805,002.682.010
11 gen 202420 Dividendo
10 gen 20241.880,001.885,001.862,001.863,001.843,001.696.735
09 gen 20241.862,501.883,501.858,001.883,501.863,282.346.471
08 gen 20241.855,001.864,501.847,001.860,001.840,032.005.013
05 gen 20241.837,501.862,501.830,501.858,001.838,052.565.194
04 gen 20241.835,501.846,001.820,291.846,001.826,1812.700.114
03 gen 20241.838,001.844,501.814,501.830,001.810,3516.572.144
02 gen 20241.866,001.866,501.828,001.838,001.818,2710.757.537
29 dic 20231.868,001.869,501.856,001.856,001.836,08559.599
28 dic 20231.854,001.861,501.845,001.856,501.836,577.251.589
27 dic 20231.841,001.866,001.835,501.852,001.832,12876.793
22 dic 20231.844,001.856,001.844,001.852,001.832,122.101.834
21 dic 20231.846,001.863,001.836,001.850,001.830,14991.755
20 dic 20231.859,501.868,001.829,001.851,501.831,623.506.010
19 dic 20231.853,501.865,001.834,501.840,501.820,742.657.225
18 dic 20231.862,001.884,501.846,001.847,501.827,671.852.575
15 dic 20231.895,501.907,501.854,501.873,001.852,8910.339.500
14 dic 20231.905,501.932,501.858,501.896,001.875,653.438.739
13 dic 20231.844,501.872,001.831,501.870,001.849,922.783.266
12 dic 20231.850,001.864,001.838,501.845,501.825,693.071.554
11 dic 20231.877,001.882,501.830,001.850,001.830,142.298.159
08 dic 20231.863,501.883,181.847,001.882,501.862,292.454.949
07 dic 20231.874,501.886,001.858,501.870,001.849,923.833.128
06 dic 20231.879,001.888,501.855,501.870,001.849,923.307.697
05 dic 20231.838,501.872,501.829,001.872,501.852,403.036.998
04 dic 20231.841,501.856,501.831,501.850,001.830,148.111.902
01 dic 20231.830,001.845,501.826,501.845,001.825,192.769.128
30 nov 20231.822,001.834,501.809,001.832,501.812,838.476.961
29 nov 20231.827,001.834,501.818,001.830,501.810,852.292.762
28 nov 20231.821,001.840,501.810,001.825,001.805,412.431.020
27 nov 20231.822,001.838,501.809,001.825,501.805,903.211.870
24 nov 20231.811,501.825,501.798,501.820,001.800,464.810.521
23 nov 20231.795,501.813,501.790,001.806,001.786,611.426.183
*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...