SGC.L - Stagecoach Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 202068,3571,7065,4569,3569,351.233.785
02 abr. 202074,0074,0064,0566,3566,35847.713
01 abr. 202067,1572,0465,9271,0571,051.339.990
31 mar. 202065,0080,5565,0069,9069,901.135.285
30 mar. 202080,0080,5565,7067,3567,351.343.797
27 mar. 202081,0081,0071,8074,5574,551.039.920
26 mar. 202081,9082,1075,2377,6077,60942.421
25 mar. 202076,6093,5074,4881,3081,301.447.506
24 mar. 202068,3579,3566,4076,6076,601.745.838
23 mar. 202063,2566,4054,0066,4066,402.797.241
20 mar. 202062,9065,7958,8561,4061,401.958.382
19 mar. 202056,5072,1051,7059,9559,952.491.454
18 mar. 202063,1563,3053,3557,5057,503.339.613
17 mar. 202071,7574,6360,3563,0063,004.973.167
16 mar. 202082,9582,9570,0070,0070,003.291.153
13 mar. 202096,0597,0587,3088,7088,701.834.022
12 mar. 2020105,00105,0091,8595,1595,151.343.069
11 mar. 2020108,00109,10105,30106,90106,901.676.571
10 mar. 2020105,00109,98104,90106,00106,001.142.825
09 mar. 2020117,30117,30106,30106,30106,301.030.957
06 mar. 2020114,70115,00111,96114,20114,20603.101
05 mar. 2020116,50120,90116,30117,00117,001.015.130
04 mar. 2020120,30122,60118,64119,90119,901.900.948
03 mar. 2020127,20127,80120,30120,70120,701.087.654
02 mar. 2020133,60133,60124,20125,60125,601.166.425
28 feb. 2020130,80131,20126,55130,10130,101.616.864
27 feb. 2020132,90134,30129,83134,00134,002.413.153
26 feb. 2020136,10136,30131,00135,50135,502.211.965
25 feb. 2020134,50139,70134,00136,00136,001.554.410
24 feb. 2020138,70139,80135,80139,00139,001.700.078
21 feb. 2020142,90142,90138,50141,50141,50580.596
20 feb. 2020138,00140,90137,32140,50140,501.057.201
19 feb. 2020139,50143,00135,60140,00140,001.003.165
18 feb. 2020140,50140,80134,63138,70138,701.145.263
17 feb. 2020137,20138,20134,77137,00137,00451.058
14 feb. 2020141,90141,90135,40136,90136,90987.584
13 feb. 2020133,50140,50133,50138,70138,701.066.284
12 feb. 2020133,50138,29132,80137,40137,401.092.959
11 feb. 2020139,60142,70134,90136,10136,10904.142
10 feb. 2020136,10136,70132,40136,70136,70458.978
07 feb. 2020142,20143,50132,80133,80133,80562.497
06 feb. 2020132,80139,30132,80136,50136,50699.105
05 feb. 2020135,80137,10131,80136,10136,10831.269
04 feb. 2020137,90139,00134,70135,20135,20471.301
03 feb. 2020132,70138,50132,70137,20137,20918.670
31 ene. 2020139,70139,70135,30136,50136,50489.173
30 ene. 2020133,00138,40131,90137,60137,601.308.982
29 ene. 2020139,30139,60130,97133,20133,202.235.104
28 ene. 2020140,90144,90140,90142,20142,20588.283
27 ene. 2020150,30150,30142,70144,50144,50812.759
24 ene. 2020149,40149,40145,60147,00147,00655.018
23 ene. 2020147,20151,10144,80145,80145,80823.609
23 ene. 20203.8 Dividendo
22 ene. 2020152,70153,44149,20152,30148,501.156.310
21 ene. 2020151,00152,20148,82150,90147,13898.194
20 ene. 2020148,10153,68148,10152,10148,30870.456
17 ene. 2020154,80154,80151,20152,40148,60597.199
16 ene. 2020151,70153,10149,80150,70146,94745.044
15 ene. 2020155,40155,40149,50152,00148,21664.246
14 ene. 2020156,80156,80148,70151,90148,111.006.241
13 ene. 2020162,40162,40151,60153,50149,671.240.959
10 ene. 2020156,60160,88156,58158,50154,55347.207
09 ene. 2020163,60163,60158,60159,00155,03463.571
08 ene. 2020163,60163,70158,60160,00156,01714.377
07 ene. 2020163,20163,20159,09161,00156,98727.171
06 ene. 2020162,70162,70157,90159,80155,81771.133
03 ene. 2020162,80164,20157,80163,60159,52933.475
02 ene. 2020158,90162,20158,90160,80156,79816.215
31 dic. 2019159,00160,50158,30160,00156,01469.651
30 dic. 2019161,00162,30158,90160,20156,20302.824
27 dic. 2019165,90165,90161,10162,70158,64661.835
24 dic. 2019163,10165,50162,80164,60160,49293.660
23 dic. 2019161,90164,10160,39163,60159,52592.620
20 dic. 2019164,10164,10155,40161,70157,672.070.053
19 dic. 2019159,70166,80159,70164,20160,101.549.778
18 dic. 2019157,70162,90154,70160,50156,502.830.080
17 dic. 2019165,00165,89154,73157,00153,081.440.132
16 dic. 2019155,70165,76152,80163,00158,932.127.787
13 dic. 2019137,50155,00137,50154,20150,353.184.788
12 dic. 2019134,10139,10131,50132,20128,901.401.664
11 dic. 2019129,60139,40124,40136,80133,392.224.474
10 dic. 2019134,50135,90124,80125,60122,471.441.485
09 dic. 2019130,30134,00130,30133,40130,072.496.856
06 dic. 2019133,40133,70128,30131,90128,611.143.206
05 dic. 2019131,20132,60127,54131,00127,731.048.168
04 dic. 2019134,30134,30131,10134,00130,66653.516
03 dic. 2019135,60136,30130,60131,30128,02568.931
02 dic. 2019134,90138,32133,00136,60133,19874.274
29 nov. 2019134,10138,20134,10136,40133,00366.258
28 nov. 2019130,80138,10130,80138,10134,65590.211
27 nov. 2019130,70136,60130,70134,70131,34503.466
26 nov. 2019135,20135,20131,60134,60131,24655.079
25 nov. 2019129,80134,80129,80133,00129,68642.611
22 nov. 2019128,40133,50126,90132,80129,49683.058
21 nov. 2019134,00134,00126,40129,30126,07705.573
20 nov. 2019139,10139,10128,40131,50128,22927.527
19 nov. 2019134,20137,40134,20136,30132,90479.748
18 nov. 2019131,20137,20131,20133,80130,46289.717
15 nov. 2019134,30134,40130,80134,40131,05296.714
14 nov. 2019134,10134,20131,40133,20129,88347.527
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines