SGC.L - Stagecoach Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2019142,10142,10138,70140,00140,001.991.943
19 sept. 2019138,00139,98135,22138,70138,70790.463
18 sept. 2019134,00135,00130,70134,80134,801.389.499
17 sept. 2019129,70131,70129,23130,80130,80845.207
16 sept. 2019138,70138,90131,30133,10133,10948.868
13 sept. 2019131,90138,50131,90134,80134,801.998.959
12 sept. 2019127,70132,90127,70132,00132,001.832.066
11 sept. 2019126,00131,30124,30128,80128,801.125.803
10 sept. 2019123,60126,10123,54124,70124,70840.490
09 sept. 2019126,80127,16123,40123,80123,801.239.246
06 sept. 2019125,60126,70123,70125,00125,001.155.993
05 sept. 2019125,60128,40125,60126,90126,902.855.042
04 sept. 2019126,30128,63124,99127,60127,60992.653
03 sept. 2019121,80126,30121,80126,30126,30567.822
02 sept. 2019124,40125,70123,10124,70124,70798.986
30 ago. 2019122,70126,50121,30123,30123,301.073.441
29 ago. 2019128,00128,00123,30125,50125,50572.041
28 ago. 2019124,10127,10123,80124,60124,60613.816
27 ago. 2019128,80128,80126,30126,40126,40814.319
23 ago. 2019127,70129,80126,80127,00127,00581.695
22 ago. 2019126,00127,60124,62126,70126,70671.319
22 ago. 20193.9 Dividendo
21 ago. 2019126,60130,20126,60129,00125,10725.361
20 ago. 2019128,80130,90127,90128,20124,32707.011
19 ago. 2019125,40131,10125,40129,40125,49839.329
16 ago. 2019128,90128,90125,30128,00124,13844.298
15 ago. 2019129,80129,80126,20127,20123,35669.460
14 ago. 2019128,40128,70125,80126,50122,68705.165
13 ago. 2019128,60130,10125,90128,20124,32681.110
12 ago. 2019129,60130,10127,10127,10123,26569.507
09 ago. 2019126,70131,40126,70128,20124,32495.568
08 ago. 2019131,90131,90128,70129,80125,88685.890
07 ago. 2019129,90131,34127,90129,40125,49452.042
06 ago. 2019127,70133,00127,70128,80124,91991.153
05 ago. 2019129,90131,60128,40130,40126,46623.736
02 ago. 2019131,10133,50129,20129,90125,97839.291
01 ago. 2019129,10133,00128,80132,40128,401.314.062
31 jul. 2019133,40133,40128,60130,00126,071.455.167
30 jul. 2019130,50132,70129,60130,90126,941.102.756
29 jul. 2019135,70138,60133,50133,80129,75678.023
26 jul. 2019133,10135,50132,40134,30130,241.709.845
25 jul. 2019137,40139,00133,50135,00130,92980.860
24 jul. 2019141,80141,80135,70136,10131,991.647.487
23 jul. 2019139,20140,60137,50138,30134,12924.665
22 jul. 2019136,60139,90135,20138,00133,831.534.919
19 jul. 2019131,40139,20131,40135,60131,50870.787
18 jul. 2019132,10137,70132,10134,70130,631.126.219
17 jul. 2019133,00136,30132,30134,00129,951.057.006
16 jul. 2019132,40134,40130,30131,30127,331.112.110
15 jul. 2019135,00135,00131,10132,90128,88722.633
12 jul. 2019132,20135,20132,20133,20129,171.162.340
11 jul. 2019128,50133,80128,50132,40128,401.104.019
10 jul. 2019129,00132,20128,80129,20125,291.133.854
09 jul. 2019130,30130,90127,30129,60125,68955.281
08 jul. 2019125,40130,70125,40129,70125,781.373.208
05 jul. 2019126,80127,30123,40125,70121,901.200.519
04 jul. 2019123,20129,40123,20125,70121,901.286.552
03 jul. 2019120,00125,40119,20123,60119,862.154.436
02 jul. 2019119,80125,20118,40121,40117,732.732.285
01 jul. 2019127,60128,10114,10117,30113,753.398.677
28 jun. 2019122,80129,50122,80126,90123,061.870.297
27 jun. 2019123,50128,30122,20125,60121,802.037.705
26 jun. 2019113,60124,20113,60121,00117,341.953.955
25 jun. 2019124,90127,10116,60117,60114,042.359.413
24 jun. 2019122,00127,90122,00125,90122,09832.446
21 jun. 2019124,50128,00124,20126,10122,293.999.812
20 jun. 2019125,80127,50124,50126,30122,48874.939
19 jun. 2019125,30126,70122,90124,60120,831.038.305
18 jun. 2019125,40126,20124,00125,90122,091.056.615
17 jun. 2019123,50126,90123,00125,40121,61892.543
14 jun. 2019123,70127,30123,70124,30120,54869.934
13 jun. 2019123,10124,90119,90124,90121,121.091.436
12 jun. 2019124,90125,80123,40124,50120,741.027.927
11 jun. 2019130,70130,70124,90124,90121,121.163.501
10 jun. 2019127,10132,00127,10130,90126,94529.298
07 jun. 2019129,00132,50128,10130,20126,26582.864
06 jun. 2019129,00132,20127,90131,30127,331.237.659
05 jun. 2019122,60128,00122,60127,70123,841.317.873
04 jun. 2019122,10125,70122,10123,50119,771.248.719
03 jun. 2019126,00126,00122,80125,20121,41803.169
31 may. 2019125,50127,40123,60124,70120,931.283.924
30 may. 2019124,30128,00124,30127,00123,16725.290
29 may. 2019126,80127,60124,60125,70121,901.256.481
28 may. 2019124,70129,50124,50127,90124,031.051.101
24 may. 2019128,20128,90126,30126,70122,87542.609
23 may. 2019129,10130,30126,40127,50123,65989.659
22 may. 2019137,20137,20128,70129,70125,781.093.981
21 may. 2019136,50138,60135,50136,80132,66708.961
20 may. 2019132,40135,70131,30133,80129,751.060.687
17 may. 2019137,10137,50134,70135,00130,92482.557
16 may. 2019136,90138,60134,50136,50132,371.054.626
15 may. 2019138,90138,90134,90135,30131,21816.968
14 may. 2019136,70138,70134,10135,20131,11961.148
13 may. 2019131,10136,70131,10134,50130,431.182.011
10 may. 2019131,10134,90131,10134,20130,14781.797
09 may. 2019135,60135,60132,40132,80128,791.266.491
08 may. 2019133,50135,70131,80134,00129,951.125.649
07 may. 2019134,40136,40132,80133,90129,851.333.020
03 may. 2019137,40140,40134,20134,50130,431.580.675
02 may. 2019134,50139,00121,20135,10131,022.840.952
*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