Italia markets closed

Spectris plc (SXS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.144,00-4,00 (-0,13%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20243.224,003.224,003.126,003.144,003.144,00359.129
16 mag 20243.286,003.286,003.148,003.148,003.148,00219.345
16 mag 202453.9 Dividendo
15 mag 20243.320,003.348,003.294,003.302,003.248,10194.656
14 mag 20243.376,003.376,003.286,003.302,003.248,10134.284
13 mag 20243.328,003.338,003.286,003.296,003.242,20570.647
10 mag 20243.394,003.394,003.298,003.330,003.275,64125.117
09 mag 20243.410,003.410,003.304,003.314,003.259,90104.831
08 mag 20243.422,003.430,003.330,003.330,003.275,64260.775
07 mag 20243.340,003.380,003.314,003.380,003.324,83276.984
03 mag 20243.160,003.310,003.160,003.306,003.252,03224.013
02 mag 20243.150,003.250,003.117,643.208,003.155,63210.657
01 mag 20243.366,003.382,003.264,003.272,003.218,59193.113
30 apr 20243.308,003.348,003.308,003.330,003.275,64315.348
29 apr 20243.340,003.353,653.168,003.324,003.269,74159.767
26 apr 20243.230,003.302,003.230,003.274,003.220,56185.844
25 apr 20243.246,003.288,003.220,853.254,003.200,88206.555
24 apr 20243.254,003.320,003.232,003.264,003.210,72276.761
23 apr 20243.224,003.256,003.210,003.256,003.202,85177.604
22 apr 20243.196,003.217,003.177,223.214,003.161,54101.650
19 apr 20243.148,003.178,003.105,963.178,003.126,12233.630
18 apr 20243.166,003.174,003.130,003.166,003.114,32218.645
17 apr 20243.152,003.184,003.144,003.144,003.092,68168.797
16 apr 20243.166,003.202,003.144,003.170,003.118,25154.106
15 apr 20243.238,003.264,003.204,003.216,003.163,50775.117
12 apr 20243.328,003.328,003.228,003.228,003.175,31234.106
11 apr 20243.154,003.266,003.154,003.258,003.204,82244.351
10 apr 20243.260,003.306,003.214,003.222,003.169,41240.990
09 apr 20243.194,003.288,003.194,003.264,003.210,721.214.377
08 apr 20243.168,003.246,003.160,003.226,003.173,34237.037
05 apr 20243.228,003.236,003.190,203.204,003.151,70151.625
04 apr 20243.224,003.258,003.224,003.256,003.202,85371.739
03 apr 20243.208,003.286,003.208,003.240,003.187,11397.470
02 apr 20243.234,003.388,003.234,003.284,003.230,39242.608
28 mar 20243.280,003.317,003.262,003.307,003.253,02308.831
27 mar 20243.230,003.275,003.230,003.275,003.221,54300.552
26 mar 20243.221,003.278,003.214,003.278,003.224,49332.156
25 mar 20243.288,003.296,003.251,003.252,003.198,92216.918
22 mar 20243.254,003.342,003.254,003.306,003.252,03253.283
21 mar 20243.304,003.339,003.282,003.329,003.274,66590.677
20 mar 20243.348,003.348,003.276,003.276,003.222,52235.592
19 mar 20243.247,003.327,003.247,003.302,003.248,10196.570
18 mar 20243.338,003.338,003.294,003.320,003.265,81204.499
15 mar 20243.376,003.385,003.298,003.321,003.266,791.230.437
14 mar 20243.408,003.408,003.302,003.309,003.254,99300.133
13 mar 20243.330,003.354,503.315,003.331,003.276,63791.703
12 mar 20243.348,003.361,003.304,003.326,003.271,71502.179
11 mar 20243.305,003.365,003.296,003.316,003.261,87277.695
08 mar 20243.356,003.394,003.338,003.363,003.308,10442.358
07 mar 20243.365,003.365,003.313,003.359,003.304,17522.083
06 mar 20243.312,003.374,003.312,003.357,003.302,20242.713
05 mar 20243.306,003.417,003.306,003.323,003.268,76308.638
04 mar 20243.357,003.383,003.334,003.381,003.325,81312.140
01 mar 20243.509,003.516,003.359,003.363,003.308,10463.223
29 feb 20243.535,003.611,453.462,003.505,003.447,79844.906
28 feb 20243.688,003.688,003.574,793.608,003.549,10303.360
27 feb 20243.679,003.681,003.622,003.659,003.599,27205.428
26 feb 20243.730,003.730,003.630,003.660,003.600,26555.564
23 feb 20243.581,003.698,003.581,003.696,003.635,67521.477
22 feb 20243.602,003.686,003.602,003.660,003.600,26383.805
21 feb 20243.673,003.694,003.627,003.656,003.596,32175.121
20 feb 20243.709,003.725,003.664,003.695,003.634,68160.955
19 feb 20243.671,003.707,003.657,003.707,003.646,49189.029
16 feb 20243.611,003.682,003.558,003.682,003.621,90318.042
15 feb 20243.611,003.624,003.595,003.604,003.545,17191.638
14 feb 20243.515,003.595,003.515,003.587,003.528,45183.211
13 feb 20243.518,003.567,003.471,003.523,003.465,49194.148
12 feb 20243.646,003.665,003.585,003.585,003.526,48141.534
09 feb 20243.516,003.590,003.516,003.584,003.525,50241.943
08 feb 20243.629,003.637,003.582,003.582,003.523,53301.886
07 feb 20243.636,003.650,003.615,003.615,003.555,99374.607
06 feb 20243.630,003.669,003.623,003.649,003.589,44194.729
05 feb 20243.673,003.691,003.632,003.649,003.589,44262.066
02 feb 20243.803,003.803,003.675,003.681,003.620,91139.150
01 feb 20243.701,003.733,003.686,003.726,003.665,18289.201
31 gen 20243.692,003.715,003.675,003.701,003.640,59271.535
30 gen 20243.604,003.690,003.592,003.690,003.629,77335.056
29 gen 20243.502,003.572,003.502,003.566,003.507,79191.642
26 gen 20243.493,003.598,003.493,003.589,003.530,42204.884
25 gen 20243.453,003.586,003.453,003.579,003.520,58132.143
24 gen 20243.545,003.552,003.506,003.539,003.481,23153.058
23 gen 20243.525,003.583,003.525,003.525,003.467,46248.536
22 gen 20243.447,003.586,003.447,003.577,003.518,61173.189
19 gen 20243.551,003.570,003.521,003.533,003.475,33313.564
18 gen 20243.487,003.557,003.487,003.557,003.498,94156.284
17 gen 20243.482,003.576,343.482,003.515,003.457,62116.884
16 gen 20243.625,003.625,003.539,003.558,003.499,92684.506
15 gen 20243.580,003.586,003.497,003.559,003.500,90120.106
12 gen 20243.553,003.606,003.553,003.575,003.516,64387.122
11 gen 20243.573,003.587,003.538,003.538,003.480,25530.970
10 gen 20243.533,003.569,523.520,003.550,003.492,05156.024
09 gen 20243.588,003.597,003.526,003.543,003.485,17274.011
08 gen 20243.517,003.586,003.473,003.586,003.527,46144.213
05 gen 20243.577,003.581,003.489,003.545,003.487,13252.254
04 gen 20243.659,003.686,003.643,003.677,003.616,98148.578
03 gen 20243.704,003.731,003.661,773.670,003.610,09257.620
02 gen 20243.779,003.833,003.697,003.719,003.658,29145.620
29 dic 20233.708,003.795,003.708,003.779,003.717,3141.034
28 dic 20233.709,003.803,003.709,003.769,003.707,48119.225
27 dic 20233.800,003.861,003.786,003.806,003.743,87112.792
*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...