Italia markets closed

Savills plc (SVS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.108,00+8,00 (+0,73%)
Alla chiusura: 04:42PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241.128,001.128,001.082,001.108,001.108,0098.772
02 mag 20241.110,001.106,001.086,001.100,001.100,00372.536
01 mag 20241.084,001.080,001.080,001.084,001.084,0010.402
30 apr 20241.084,001.108,001.078,001.082,001.082,00205.769
29 apr 20241.044,001.082,001.044,001.082,001.082,001.017.946
26 apr 20241.056,001.078,001.056,001.064,001.064,00151.304
25 apr 20241.022,001.064,001.022,001.052,001.052,0083.435
24 apr 20241.048,001.048,001.026,001.048,001.048,00110.085
23 apr 20241.004,001.046,001.004,001.042,001.042,00100.682
22 apr 20241.042,001.054,001.026,001.032,001.032,00175.287
19 apr 20241.068,001.068,001.018,001.026,001.026,00158.591
18 apr 20241.070,001.070,001.034,001.050,001.050,00134.931
17 apr 20241.034,001.062,001.034,001.052,001.052,00185.210
16 apr 20241.046,001.076,001.032,001.032,001.032,00596.043
15 apr 20241.024,001.040,001.014,001.026,001.026,0089.920
12 apr 20241.048,001.048,001.012,001.022,001.022,00106.215
11 apr 20241.036,001.038,091.010,001.020,001.020,00305.955
11 apr 20242 Dividendo
10 apr 20241.084,001.104,001.056,001.060,001.058,00311.691
09 apr 20241.090,001.098,001.076,001.076,001.073,9788.197
08 apr 20241.070,001.096,001.066,001.094,001.091,94159.029
05 apr 20241.062,001.070,001.058,001.066,001.063,99211.935
04 apr 20241.062,001.082,001.058,001.072,001.069,98190.655
03 apr 20241.054,001.062,001.040,001.052,001.050,02262.818
02 apr 20241.100,001.100,001.038,001.042,001.040,03209.138
28 mar 20241.055,001.078,001.042,001.066,001.063,99267.732
27 mar 20241.065,001.072,001.051,681.058,001.056,00276.407
26 mar 20241.052,001.066,001.050,001.064,001.061,99200.762
25 mar 20241.035,001.056,001.025,001.053,001.051,01271.056
22 mar 20241.004,001.035,001.004,001.035,001.033,05179.939
21 mar 2024996,501.011,00985,501.004,001.002,11117.500
20 mar 2024983,00986,50960,00986,50984,64206.800
19 mar 2024999,50999,50974,00978,50976,65152.842
18 mar 20241.002,001.002,00978,00992,50990,6344.113
15 mar 2024996,00996,00964,00987,00985,14406.824
14 mar 2024932,00995,50932,00979,50977,65168.799
13 mar 2024930,50952,50930,50940,00938,23292.946
12 mar 2024971,50971,50946,50946,50944,7187.543
11 mar 2024973,00986,00958,00962,00960,1899.604
08 mar 2024971,00980,50961,50974,50972,6661.723
07 mar 2024964,00970,00950,00966,50964,6842.551
06 mar 2024977,50977,50952,50959,50957,6990.524
05 mar 2024967,00967,00930,50949,50947,71132.427
04 mar 2024931,50969,50931,50943,00941,22124.638
01 mar 2024912,50952,00906,50951,50949,70142.855
29 feb 2024918,50926,00912,00922,50920,76102.753
28 feb 2024926,50926,50900,00912,00910,28142.463
27 feb 2024922,50937,00911,50920,00918,26440.016
26 feb 2024963,50979,50937,54941,50939,72172.259
23 feb 2024951,00982,50940,50965,00963,18124.706
22 feb 2024971,00998,50955,50969,50967,6759.362
21 feb 2024979,50980,00958,02961,50959,69537.982
20 feb 2024955,50983,00949,00962,00960,1841.486
19 feb 2024963,001.000,00958,50970,50968,6746.052
16 feb 2024999,001.003,00974,50977,00975,16157.000
15 feb 2024935,50975,50935,50974,50972,6688.725
14 feb 2024946,00970,50946,00949,00947,21252.197
13 feb 2024973,50973,50941,00952,50950,7071.647
12 feb 2024968,00970,00954,50970,00968,171.490.888
09 feb 2024965,50969,00943,00955,00953,2072.491
08 feb 2024965,00976,00960,50960,50958,6948.813
07 feb 2024976,50979,50965,00967,00965,1890.036
06 feb 2024968,00979,00959,50971,50969,6787.343
05 feb 2024975,501.010,00961,50963,00961,18185.195
02 feb 2024999,001.019,00997,001.003,001.001,1191.937
01 feb 20241.003,001.016,00998,50999,00997,12124.010
31 gen 20241.022,001.029,001.004,001.013,001.011,09241.363
30 gen 20241.029,001.042,001.019,001.028,001.026,06206.181
29 gen 20241.013,001.030,001.001,001.023,001.021,0759.144
26 gen 20241.003,001.012,00990,001.008,001.006,1099.778
25 gen 20241.012,001.013,00994,001.002,001.000,1181.451
24 gen 2024976,501.018,00976,501.018,001.016,0882.719
23 gen 20241.012,001.019,00997,00999,00997,12308.513
22 gen 2024976,501.015,00967,501.015,001.013,08166.617
19 gen 20241.004,001.004,00966,50983,50981,64661.780
18 gen 20241.004,001.004,00976,00994,00992,12146.564
17 gen 2024980,50991,00974,50984,50982,64216.915
16 gen 20241.018,001.018,00976,001.006,001.004,10822.259
15 gen 2024996,501.005,00985,001.005,001.003,10204.748
12 gen 2024992,001.007,00973,001.003,001.001,11240.657
11 gen 2024970,50999,50968,27981,00979,15395.307
10 gen 2024937,50976,00937,50976,00974,16242.291
09 gen 2024980,00980,00949,00960,00958,19122.069
08 gen 2024972,00972,00929,00958,50956,69158.761
05 gen 2024937,50957,00937,50951,00949,21118.408
04 gen 2024980,50980,50950,00957,00955,1972.934
03 gen 2024977,00977,00954,50968,00966,17146.063
02 gen 2024945,00990,00945,00972,00970,1774.532
29 dic 2023987,00987,00965,50969,00967,1761.729
28 dic 2023958,50991,00958,50991,00989,13103.529
27 dic 2023975,50989,50967,00986,00984,14121.031
22 dic 2023977,00991,50958,00983,50981,64186.881
21 dic 2023958,00985,50958,00978,50976,65222.389
20 dic 2023971,50985,00955,50980,50978,65248.777
19 dic 2023920,00968,00920,00965,00963,18734.193
18 dic 2023950,00950,00922,50941,50939,72175.780
15 dic 2023915,50940,00915,50934,50932,74744.164
14 dic 2023873,50915,50864,00915,50913,771.278.894
13 dic 2023888,50888,50850,00851,00849,39154.767
12 dic 2023878,50882,50854,50860,00858,38554.221
*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...