Italia markets closed

SSE plc (SSE.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.586,50+8,50 (+0,54%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 nov 20231.793,501.851,501.781,001.790,001.770,782.194.042
21 nov 20231.795,501.806,001.779,501.789,501.770,292.014.160
20 nov 20231.792,001.808,001.777,501.789,001.769,792.935.626
17 nov 20231.781,501.798,131.763,501.795,001.775,732.415.019
16 nov 20231.790,501.809,531.740,501.771,001.751,993.618.121
15 nov 20231.735,001.769,501.705,001.751,001.732,204.396.310
14 nov 20231.688,001.717,001.671,501.711,501.693,133.412.687
13 nov 20231.678,501.690,001.664,001.676,501.658,504.959.742
10 nov 20231.661,001.680,001.652,001.680,001.661,965.335.544
09 nov 20231.631,001.663,501.623,501.661,501.643,662.935.678
08 nov 20231.654,001.654,001.615,001.627,501.610,034.649.703
07 nov 20231.664,501.684,501.648,251.661,501.643,663.543.827
06 nov 20231.688,001.701,001.669,001.671,001.653,069.259.714
03 nov 20231.687,001.712,001.670,001.691,001.672,852.462.520
02 nov 20231.663,001.687,501.643,001.683,501.665,434.552.051
01 nov 20231.635,501.655,001.605,001.653,001.635,253.837.993
31 ott 20231.628,501.643,001.605,001.633,001.615,477.065.928
30 ott 20231.621,001.631,501.607,501.620,001.602,613.509.286
27 ott 20231.614,501.627,501.605,001.606,501.589,251.146.898
26 ott 20231.606,001.625,501.596,001.613,501.596,187.219.977
25 ott 20231.597,001.610,501.586,001.608,001.590,743.825.120
24 ott 20231.560,001.600,001.550,501.596,001.578,871.738.457
23 ott 20231.568,501.580,001.542,001.566,501.549,681.269.364
20 ott 20231.573,001.585,001.558,001.575,001.558,092.327.920
19 ott 20231.580,001.600,501.570,501.587,001.569,961.743.113
18 ott 20231.572,001.592,001.568,001.582,501.565,512.425.294
17 ott 20231.574,501.606,501.563,501.590,001.572,932.818.011
16 ott 20231.581,001.597,001.572,501.584,001.567,003.554.941
13 ott 20231.570,501.600,001.560,501.580,501.563,531.704.851
12 ott 20231.598,501.608,001.576,001.576,001.559,082.303.739
11 ott 20231.567,501.598,501.562,001.587,501.570,462.255.934
10 ott 20231.541,501.577,001.520,001.569,001.552,162.479.905
09 ott 20231.521,001.547,001.520,501.527,501.511,102.345.551
06 ott 20231.519,501.522,141.485,001.519,501.503,193.348.531
05 ott 20231.517,501.523,341.497,501.514,501.498,242.983.182
*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...