Italia markets closed

SSE plc (SSE.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.833,00+30,50 (+1,69%)
Alla chiusura: 04:37PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241.794,001.840,501.793,501.833,001.833,001.586.767
25 lug 20241.800,001.811,001.776,001.802,501.802,501.768.204
25 lug 202440 Dividendo
24 lug 20241.844,501.858,501.840,001.848,501.808,501.703.200
23 lug 20241.841,001.867,771.834,501.854,001.813,882.161.089
22 lug 20241.854,501.862,651.841,501.841,501.801,652.153.229
19 lug 20241.845,501.867,501.824,501.839,501.799,693.604.457
18 lug 20241.833,501.872,761.819,501.864,001.823,661.716.694
17 lug 20241.821,001.840,501.813,501.836,001.796,272.483.939
16 lug 20241.813,001.832,501.802,001.825,001.785,511.662.731
15 lug 20241.862,501.880,501.814,501.821,501.782,084.912.018
12 lug 20241.880,001.893,001.855,001.869,001.828,561.375.639
11 lug 20241.854,501.893,341.831,001.876,501.835,891.724.924
10 lug 20241.833,001.848,501.814,001.842,501.802,631.607.885
09 lug 20241.831,501.850,001.824,501.825,001.785,511.594.184
08 lug 20241.847,501.855,501.829,001.829,001.789,421.768.842
05 lug 20241.843,001.856,501.825,001.855,001.814,861.874.904
04 lug 20241.816,001.837,001.803,501.836,501.796,761.329.735
03 lug 20241.796,001.816,721.782,501.814,501.775,243.715.194
02 lug 20241.790,501.810,001.782,001.785,501.746,861.689.679
01 lug 20241.789,001.819,001.785,001.799,001.760,071.353.996
28 giu 20241.786,501.801,001.776,001.789,501.750,781.937.991
27 giu 20241.811,501.816,501.774,501.785,001.746,371.675.826
26 giu 20241.835,001.838,501.802,501.808,501.769,374.146.512
25 giu 20241.831,001.843,001.815,001.828,001.788,441.921.640
24 giu 20241.823,001.851,501.806,001.826,001.786,491.221.151
21 giu 20241.840,501.845,781.820,001.824,001.784,535.945.560
20 giu 20241.806,001.843,001.794,501.840,001.800,183.139.283
19 giu 20241.800,001.807,501.788,471.805,501.766,435.764.312
18 giu 20241.752,001.802,501.746,001.800,001.761,053.254.207
17 giu 20241.774,001.774,501.730,001.739,001.701,373.841.482
14 giu 20241.779,501.784,501.761,001.767,001.728,761.976.738
13 giu 20241.767,001.786,831.758,501.779,001.740,501.256.962
12 giu 20241.781,501.800,001.759,001.771,001.732,682.445.616
11 giu 20241.799,501.816,001.755,001.770,001.731,702.917.457
10 giu 20241.773,501.798,001.759,001.789,501.750,781.592.916
07 giu 20241.788,501.799,001.756,501.787,001.748,332.539.266
06 giu 20241.787,501.800,501.767,001.784,501.745,881.408.836
05 giu 20241.800,001.811,501.782,501.789,001.750,293.488.471
04 giu 20241.780,001.799,001.773,501.793,501.754,694.776.308
03 giu 20241.779,501.784,501.755,751.777,501.739,042.081.726
31 mag 20241.719,001.759,501.705,501.755,001.717,0211.629.262
30 mag 20241.698,501.716,501.690,001.716,001.678,878.982.543
29 mag 20241.738,001.758,501.703,721.704,001.667,133.482.651
28 mag 20241.753,501.759,501.730,001.748,001.710,173.401.406
24 mag 20241.754,501.780,501.739,001.740,501.702,842.838.042
23 mag 20241.815,001.827,501.760,001.769,501.731,215.732.153
22 mag 20241.770,001.816,501.753,001.816,501.777,196.561.091
21 mag 20241.817,001.827,001.792,001.799,001.760,072.159.905
20 mag 20241.837,001.840,501.816,001.816,001.776,706.180.342
17 mag 20241.860,001.862,501.825,001.831,501.791,872.089.085
16 mag 20241.862,001.867,001.850,001.863,501.823,182.119.104
15 mag 20241.838,001.863,221.822,501.862,001.821,712.257.075
14 mag 20241.805,001.834,001.789,001.834,001.794,314.161.001
13 mag 20241.817,501.828,501.800,001.800,001.761,051.650.327
10 mag 20241.801,001.836,001.788,001.812,001.772,792.829.466
09 mag 20241.785,501.801,001.763,501.799,501.760,561.930.064
08 mag 20241.783,501.800,001.775,001.790,001.751,274.704.506
07 mag 20241.732,501.780,501.731,501.780,501.741,973.645.577
03 mag 20241.703,001.730,001.685,501.709,501.672,512.357.839
02 mag 20241.672,001.706,001.661,001.696,001.659,304.525.691
01 mag 20241.666,001.707,001.653,501.672,501.636,311.905.385
30 apr 20241.676,501.687,001.645,001.666,501.630,443.235.046
29 apr 20241.658,001.691,001.656,001.676,501.640,223.140.887
26 apr 20241.656,001.668,001.654,001.655,001.619,193.216.885
25 apr 20241.657,001.666,001.634,001.650,501.614,783.627.533
24 apr 20241.670,001.671,001.648,001.655,001.619,193.587.715
23 apr 20241.683,001.683,001.658,001.667,001.630,933.378.987
22 apr 20241.674,001.678,801.636,151.665,001.628,972.764.539
19 apr 20241.652,001.660,501.636,001.660,501.624,572.593.481
18 apr 20241.644,501.662,501.640,591.647,501.611,852.188.626
17 apr 20241.614,501.634,501.598,001.619,501.584,463.893.507
16 apr 20241.641,001.661,001.619,001.623,501.588,375.213.695
15 apr 20241.664,501.672,501.648,381.650,001.614,302.413.201
12 apr 20241.621,001.677,001.618,001.667,001.630,933.537.871
11 apr 20241.581,501.623,001.575,501.608,501.573,693.028.900
10 apr 20241.612,501.626,001.569,991.587,501.553,151.973.007
09 apr 20241.602,001.616,001.593,501.606,501.571,742.832.551
08 apr 20241.591,001.611,001.586,501.607,001.572,231.485.753
05 apr 20241.613,001.620,001.582,501.589,501.555,104.146.708
04 apr 20241.614,501.638,001.608,501.625,501.590,331.978.923
03 apr 20241.631,001.634,491.608,501.613,501.578,591.926.366
02 apr 20241.650,001.650,661.632,001.633,001.597,662.089.164
28 mar 20241.668,001.670,501.637,501.650,001.614,302.306.206
27 mar 20241.617,501.662,001.613,001.658,001.622,122.238.910
26 mar 20241.619,001.622,501.603,001.613,001.578,103.791.243
25 mar 20241.620,001.622,501.606,501.622,501.587,394.814.373
22 mar 20241.624,001.628,001.612,501.619,001.583,973.958.665
21 mar 20241.622,001.639,501.612,751.619,001.583,9711.202.249
20 mar 20241.597,501.631,501.595,501.617,501.582,501.600.668
19 mar 20241.604,501.607,011.586,501.598,001.563,422.494.633
18 mar 20241.582,001.612,001.576,001.609,001.574,185.559.860
15 mar 20241.582,001.598,501.580,001.583,001.548,756.813.259
14 mar 20241.577,001.606,501.574,001.584,001.549,723.003.402
13 mar 20241.595,501.605,001.568,001.577,001.542,884.842.793
12 mar 20241.621,001.625,521.580,501.582,001.547,773.722.286
11 mar 20241.647,501.655,001.613,001.613,001.578,103.389.869
08 mar 20241.663,001.663,001.642,501.650,001.614,301.903.558
07 mar 20241.666,001.686,501.660,001.661,501.625,554.232.756
06 mar 20241.655,501.697,501.649,501.668,501.632,403.503.250
*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...