Marchés français ouverture 3 h 13 min

Intermediate Capital Group plc (ICG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 284,00+44,00 (+1,96 %)
À la clôture : 05:11PM BST
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 20242 270,002 284,002 212,002 284,002 284,00712 554
15 mai 20242 210,002 244,002 188,002 240,002 240,00545 108
14 mai 20242 194,002 206,002 176,002 202,002 202,00492 894
13 mai 20242 184,002 200,002 176,002 192,002 192,00361 493
10 mai 20242 160,002 186,002 140,002 178,002 178,00756 046
09 mai 20242 142,002 164,002 126,002 154,002 154,00861 408
08 mai 20242 168,002 172,002 128,002 146,002 146,00784 821
07 mai 20242 202,002 216,002 162,002 180,002 180,002 264 321
03 mai 20242 146,002 194,002 116,002 152,002 152,00509 932
02 mai 20242 080,002 130,002 066,002 130,002 130,00576 155
01 mai 20242 096,002 140,002 062,002 080,002 080,002 050 835
30 avr. 20242 054,002 116,002 034,002 100,002 100,001 158 113
29 avr. 20242 062,002 080,002 022,002 032,002 032,00770 771
26 avr. 20241 993,002 062,001 993,002 048,002 048,00834 779
25 avr. 20241 982,001 996,001 949,741 975,001 975,001 080 816
24 avr. 20242 012,002 016,001 965,001 981,001 981,00779 341
23 avr. 20241 976,002 004,001 962,002 000,002 000,001 775 950
22 avr. 20242 022,002 022,001 958,001 960,001 960,00939 014
19 avr. 20241 996,002 008,001 961,002 000,002 000,002 391 735
18 avr. 20242 070,002 076,002 004,002 024,002 024,001 412 317
17 avr. 20242 026,002 076,002 021,002 050,002 050,00965 667
16 avr. 20242 078,002 094,002 040,002 040,002 040,001 188 616
15 avr. 20242 084,002 142,002 082,002 122,002 122,00533 601
12 avr. 20242 142,002 176,002 124,002 124,002 124,001 022 276
11 avr. 20242 082,002 120,002 076,002 112,002 112,001 286 291
10 avr. 20242 108,002 122,002 072,002 086,002 086,001 314 135
09 avr. 20242 112,002 116,002 072,002 088,002 088,00849 876
08 avr. 20242 078,002 120,002 076,812 118,002 118,001 127 428
05 avr. 20242 056,002 080,002 032,002 080,002 080,001 103 248
04 avr. 20242 078,002 104,002 078,002 090,002 090,001 831 241
03 avr. 20242 048,002 087,002 039,002 080,002 080,001 043 817
02 avr. 20242 040,002 098,002 036,002 054,002 054,001 481 761
28 mars 20242 071,002 089,002 050,002 054,002 054,00464 697
27 mars 20242 093,002 094,002 056,002 060,002 060,001 151 762
26 mars 20242 090,002 109,002 082,002 099,002 099,001 216 646
25 mars 20242 053,002 103,002 053,002 096,002 096,00666 395
22 mars 20242 044,002 062,002 032,002 062,002 062,001 213 107
21 mars 20242 029,002 051,001 994,502 034,002 034,001 898 350
20 mars 20241 997,502 012,001 978,001 978,001 978,001 028 959
19 mars 20241 971,002 003,001 968,002 002,002 002,00539 258
18 mars 20241 987,001 992,501 976,001 990,501 990,501 180 686
15 mars 20241 986,502 000,001 965,501 975,001 975,001 863 350
14 mars 20242 000,002 008,001 986,001 996,001 996,00907 448
13 mars 20242 001,002 019,001 996,002 000,002 000,001 508 360
12 mars 20241 968,502 000,001 955,501 999,501 999,502 260 170
11 mars 20241 932,001 956,001 932,001 950,501 950,50632 329
08 mars 20241 968,501 968,501 945,001 949,501 949,501 182 364
07 mars 20241 963,501 981,001 945,501 955,501 955,501 252 267
06 mars 20241 961,501 970,001 939,001 966,001 966,001 460 028
05 mars 20241 924,501 967,001 924,501 954,501 954,50847 144
04 mars 20241 942,001 949,001 928,501 941,501 941,501 059 587
01 mars 20241 928,001 954,001 910,001 948,001 948,00938 419
29 févr. 20241 890,001 931,001 885,001 925,501 925,501 777 908
28 févr. 20241 871,501 887,501 857,951 882,501 882,50581 992
27 févr. 20241 875,501 881,001 859,501 873,501 873,50950 137
26 févr. 20241 871,501 881,501 864,501 872,001 872,002 035 689
23 févr. 20241 849,501 882,001 849,501 872,501 872,50892 271
22 févr. 20241 860,501 879,501 837,501 879,501 879,501 069 968
21 févr. 20241 835,501 849,001 820,001 838,501 838,502 792 242
20 févr. 20241 872,001 875,401 839,001 839,001 839,00572 370
19 févr. 20241 848,501 877,001 845,001 877,001 877,00672 500
16 févr. 20241 825,001 862,501 822,501 857,501 857,501 463 928
15 févr. 20241 809,501 838,501 798,501 807,001 807,00794 686
14 févr. 20241 754,501 787,501 754,501 776,001 776,00409 087
13 févr. 20241 802,001 814,001 727,501 755,001 755,00744 659
12 févr. 20241 797,001 808,501 784,501 808,501 808,50713 886
09 févr. 20241 782,001 798,501 772,501 787,501 787,501 300 043
08 févr. 20241 790,001 813,501 779,501 782,001 782,00612 002
07 févr. 20241 792,501 793,001 761,501 775,501 775,502 044 411
06 févr. 20241 772,001 789,501 756,501 783,501 783,501 044 715
05 févr. 20241 783,001 804,001 764,931 765,001 765,001 114 502
02 févr. 20241 807,001 808,001 763,001 778,001 778,002 173 998
01 févr. 20241 763,501 813,001 754,421 787,001 787,00908 490
31 janv. 20241 778,501 790,501 754,001 786,001 786,001 457 587
30 janv. 20241 768,501 778,501 761,501 778,501 778,501 121 581
29 janv. 20241 812,001 814,001 748,001 753,001 753,002 925 028
26 janv. 20241 791,501 818,501 762,001 815,001 815,001 419 919
25 janv. 20241 695,001 786,001 686,501 777,501 777,501 541 573
24 janv. 20241 616,001 637,001 610,501 637,001 637,001 096 677
23 janv. 20241 628,501 633,001 607,001 607,001 607,001 102 367
22 janv. 20241 607,001 621,501 600,501 614,001 614,002 478 419
19 janv. 20241 596,501 602,501 575,501 587,001 587,00809 470
18 janv. 20241 564,001 600,001 549,501 586,001 586,001 316 814
17 janv. 20241 554,001 576,501 540,321 560,001 560,00776 400
16 janv. 20241 589,501 604,001 583,501 587,001 587,001 304 906
15 janv. 20241 605,501 613,501 589,501 608,501 608,501 001 158
12 janv. 20241 567,001 615,501 567,001 604,001 604,002 030 897
11 janv. 20241 615,001 615,001 580,501 584,001 584,001 800 766
10 janv. 20241 587,501 605,001 587,501 596,501 596,501 110 479
09 janv. 20241 609,001 614,501 566,001 580,501 580,50424 138
08 janv. 20241 611,001 612,501 579,501 608,501 608,501 513 076
05 janv. 20241 604,001 613,001 574,501 591,001 591,001 708 330
04 janv. 20241 609,001 625,501 594,001 616,501 616,50985 138
03 janv. 20241 628,501 660,501 603,501 606,501 606,502 735 746
02 janv. 20241 707,001 707,001 639,761 651,001 651,00523 595
29 déc. 20231 685,501 708,131 674,501 680,501 680,50211 073
28 déc. 20231 705,001 711,001 676,001 678,501 678,50476 309
27 déc. 20231 710,001 718,031 679,501 690,001 690,00584 971
22 déc. 20231 688,501 705,881 672,221 692,501 692,50200 169
21 déc. 20231 679,501 706,601 672,001 692,001 692,001 189 859
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...