SGC.L - Stagecoach Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may. 202070,2073,2065,2567,7067,702.252.951
28 may. 202074,8078,6556,9572,7572,752.519.223
27 may. 202067,0073,3064,4066,9566,952.627.695
26 may. 202061,7068,8660,8564,0564,052.864.063
22 may. 202059,8062,0057,2059,3559,351.892.092
21 may. 202055,0061,5055,0060,5560,55982.969
20 may. 202057,4559,8356,3056,8556,85809.743
19 may. 202060,9061,4555,8157,8557,851.084.715
18 may. 202054,0060,1654,0058,1558,151.741.958
15 may. 202051,8057,1051,8055,8555,853.171.196
14 may. 202058,0058,0050,0451,0051,003.625.664
13 may. 202059,5062,9058,2458,9058,901.009.306
12 may. 202062,0565,4560,2861,7061,701.705.667
11 may. 202067,8568,5063,2564,2064,201.038.585
07 may. 202064,0066,8961,3566,2566,251.427.230
06 may. 202065,2067,8761,0663,3063,302.038.436
05 may. 202067,4571,8562,0063,2563,252.073.423
04 may. 202073,0073,0064,4565,8065,801.905.980
01 may. 202075,0076,4370,0571,6071,601.332.290
30 abr. 202082,6584,4774,8074,8074,80897.997
29 abr. 202079,7082,4573,3080,0080,00911.438
28 abr. 202078,2080,1674,8078,4578,45532.052
27 abr. 202075,0077,6571,9875,5575,55542.773
24 abr. 202073,4575,3170,7072,0072,00468.509
23 abr. 202073,9576,8569,2474,0574,05680.530
22 abr. 202072,0075,2072,0073,6073,601.798.277
21 abr. 202073,0076,9571,3073,6073,60891.669
20 abr. 202070,0077,2570,0076,2576,25826.228
17 abr. 202077,8081,9072,7574,1074,101.705.971
16 abr. 202076,1078,4074,7075,5575,55460.744
15 abr. 202078,0079,6873,8573,8573,85549.674
14 abr. 202090,7090,7079,8080,1080,10700.834
09 abr. 202081,8088,2577,5586,8086,802.664.050
08 abr. 202072,2079,8571,4576,0076,002.760.814
07 abr. 202095,0095,0073,7075,9575,951.447.958
06 abr. 202065,8577,6065,8576,4076,401.082.818
03 abr. 202068,3571,7065,4569,3569,351.493.020
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
*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