La bourse ferme dans 52 min

Stewart Investors Asia Pacific (0P00000FI0.L)

Paris - Paris Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 614,54-2,37 (-0,15 %)
À partir de 10:00PM CEST. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 2024------
06 mai 2024------
03 mai 20241 614,541 614,541 614,541 614,541 614,54-
02 mai 20241 616,911 616,911 616,911 616,911 616,91-
30 avr. 20241 613,021 613,021 613,021 613,021 613,02-
29 avr. 20241 607,401 607,401 607,401 607,401 607,40-
26 avr. 20241 595,371 595,371 595,371 595,371 595,37-
25 avr. 20241 593,771 593,771 593,771 593,771 593,77-
24 avr. 20241 609,921 609,921 609,921 609,921 609,92-
23 avr. 20241 604,681 604,681 604,681 604,681 604,68-
22 avr. 20241 604,671 604,671 604,671 604,671 604,67-
19 avr. 20241 572,741 572,741 572,741 572,741 572,74-
18 avr. 20241 592,281 592,281 592,281 592,281 592,28-
17 avr. 20241 597,321 597,321 597,321 597,321 597,32-
16 avr. 20241 592,851 592,851 592,851 592,851 592,85-
15 avr. 20241 597,021 597,021 597,021 597,021 597,02-
12 avr. 20241 621,841 621,841 621,841 621,841 621,84-
11 avr. 20241 616,331 616,331 616,331 616,331 616,33-
10 avr. 20241 596,191 596,191 596,191 596,191 596,19-
09 avr. 20241 591,651 591,651 591,651 591,651 591,65-
08 avr. 20241 598,411 598,411 598,411 598,411 598,41-
05 avr. 20241 602,681 602,681 602,681 602,681 602,68-
04 avr. 20241 602,281 602,281 602,281 602,281 602,28-
03 avr. 20241 595,521 595,521 595,521 595,521 595,52-
02 avr. 20241 606,251 606,251 606,251 606,251 606,25-
28 mars 20241 608,961 608,961 608,961 608,961 608,96-
27 mars 20241 609,121 609,121 609,121 609,121 609,12-
26 mars 20241 604,161 604,161 604,161 604,161 604,16-
25 mars 20241 607,251 607,251 607,251 607,251 607,25-
22 mars 20241 624,471 624,471 624,471 624,471 624,47-
21 mars 20241 616,561 616,561 616,561 616,561 616,56-
20 mars 20241 604,031 604,031 604,031 604,031 604,03-
19 mars 20241 608,501 608,501 608,501 608,501 608,50-
18 mars 20241 617,681 617,681 617,681 617,681 617,68-
15 mars 20241 606,261 606,261 606,261 606,261 606,26-
14 mars 20241 616,141 616,141 616,141 616,141 616,14-
13 mars 20241 601,921 601,921 601,921 601,921 601,92-
12 mars 20241 621,471 621,471 621,471 621,471 621,47-
11 mars 20241 609,961 609,961 609,961 609,961 609,96-
08 mars 20241 616,671 616,671 616,671 616,671 616,67-
07 mars 20241 620,461 620,461 620,461 620,461 620,46-
06 mars 20241 629,901 629,901 629,901 629,901 629,90-
05 mars 20241 627,891 627,891 627,891 627,891 627,89-
04 mars 20241 638,791 638,791 638,791 638,791 638,79-
01 mars 20241 644,451 644,451 644,451 644,451 644,45-
29 févr. 20241 628,341 628,341 628,341 628,341 628,34-
28 févr. 20241 604,971 604,971 604,971 604,971 604,97-
27 févr. 20241 617,271 617,271 617,271 617,271 617,27-
26 févr. 20241 609,681 609,681 609,681 609,681 609,68-
23 févr. 20241 614,521 614,521 614,521 614,521 614,52-
22 févr. 20241 609,921 609,921 609,921 609,921 609,92-
21 févr. 20241 614,801 614,801 614,801 614,801 614,80-
20 févr. 20241 623,291 623,291 623,291 623,291 623,29-
19 févr. 20241 613,881 613,881 613,881 613,881 613,88-
16 févr. 20241 616,461 616,461 616,461 616,461 616,46-
15 févr. 20241 596,361 596,361 596,361 596,361 596,36-
14 févr. 20241 582,281 582,281 582,281 582,281 582,28-
13 févr. 20241 568,941 568,941 568,941 568,941 568,94-
12 févr. 20241 581,851 581,851 581,851 581,851 581,85-
09 févr. 20241 583,131 583,131 583,131 583,131 583,13-
08 févr. 20241 586,851 586,851 586,851 586,851 586,85-
07 févr. 20241 592,551 592,551 592,551 592,551 592,55-
06 févr. 20241 589,921 589,921 589,921 589,921 589,92-
05 févr. 20241 572,041 572,041 572,041 572,041 572,04-
02 févr. 20241 560,111 560,111 560,111 560,111 560,11-
01 févr. 20241 572,021 572,021 572,021 572,021 572,02-
31 janv. 20241 565,471 565,471 565,471 565,471 565,47-
30 janv. 20241 565,941 565,941 565,941 565,941 565,94-
29 janv. 20241 572,241 572,241 572,241 572,241 572,24-
26 janv. 2024------
25 janv. 20241 573,131 573,131 573,131 573,131 573,13-
24 janv. 20241 573,471 573,471 573,471 573,471 573,47-
23 janv. 20241 563,701 563,701 563,701 563,701 563,70-
22 janv. 20241 573,741 573,741 573,741 573,741 573,74-
19 janv. 20241 569,581 569,581 569,581 569,581 569,58-
18 janv. 20241 555,571 555,571 555,571 555,571 555,57-
17 janv. 20241 562,661 562,661 562,661 562,661 562,66-
16 janv. 20241 597,061 597,061 597,061 597,061 597,06-
15 janv. 20241 610,181 610,181 610,181 610,181 610,18-
12 janv. 20241 617,771 617,771 617,771 617,771 617,77-
11 janv. 20241 606,341 606,341 606,341 606,341 606,34-
10 janv. 20241 609,951 609,951 609,951 609,951 609,95-
09 janv. 20241 607,441 607,441 607,441 607,441 607,44-
08 janv. 20241 599,231 599,231 599,231 599,231 599,23-
05 janv. 20241 617,131 617,131 617,131 617,131 617,13-
04 janv. 20241 611,941 611,941 611,941 611,941 611,94-
03 janv. 20241 619,941 619,941 619,941 619,941 619,94-
02 janv. 20241 636,231 636,231 636,231 636,231 636,23-
29 déc. 20231 638,101 638,101 638,101 638,101 638,10-
28 déc. 20231 628,491 628,491 628,491 628,491 628,49-
27 déc. 20231 617,291 617,291 617,291 617,291 617,29-
22 déc. 20231 599,171 599,171 599,171 599,171 599,17-
21 déc. 20231 598,471 598,471 598,471 598,471 598,47-
20 déc. 20231 594,211 594,211 594,211 594,211 594,21-
19 déc. 20231 590,781 590,781 590,781 590,781 590,78-
18 déc. 20231 602,981 602,981 602,981 602,981 602,98-
15 déc. 20231 595,721 595,721 595,721 595,721 595,72-
14 déc. 20231 592,291 592,291 592,291 592,291 592,29-
13 déc. 20231 582,181 582,181 582,181 582,181 582,18-
12 déc. 20231 584,961 584,961 584,961 584,961 584,96-
*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...