La bourse ferme dans 1 h 6 min

Assura Plc (AGR.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
42,06-0,66 (-1,54 %)
À partir de 03:08PM BST. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202442,1643,6441,8242,0642,065 550 206
20 mai 202442,2443,8642,2442,7242,724 423 472
17 mai 202442,1643,4242,1642,7842,7821 173 383
16 mai 202442,3843,6442,3843,1643,165 320 158
15 mai 202441,7243,7841,7243,4643,4615 122 124
14 mai 202441,7242,8041,7242,3242,3210 140 008
13 mai 202441,4042,9641,4042,3442,343 751 125
10 mai 202441,7443,0641,7442,3042,308 583 242
09 mai 202442,2642,9642,2642,7242,7214 007 643
08 mai 202442,8643,0042,1042,6042,6013 188 329
07 mai 202442,2842,8641,7642,6842,6811 619 445
03 mai 202441,6042,4441,3841,6241,626 452 472
02 mai 202442,0842,0841,0441,6441,6411 513 616
01 mai 202440,5041,5240,5040,9040,903 552 349
30 avr. 202442,3042,3041,0841,2241,2211 149 345
29 avr. 202442,3242,3241,3641,7041,7029 071 453
26 avr. 202441,3641,7240,8441,4441,4422 255 247
25 avr. 202441,7041,7040,5040,8840,886 172 002
24 avr. 202442,1042,1440,6040,9040,906 863 645
23 avr. 202441,2041,9241,1441,8041,8029 315 131
22 avr. 202441,1442,2241,0841,4441,444 209 210
19 avr. 202440,9241,0840,0841,0041,004 824 968
18 avr. 202440,3441,0040,2240,6640,663 843 068
17 avr. 202439,7440,7239,7440,2040,2010 236 852
16 avr. 202440,5041,0640,0440,0640,066 374 590
15 avr. 202441,1641,5640,9141,1241,124 514 940
12 avr. 202442,5242,5241,2041,2041,205 333 909
11 avr. 202441,1442,0641,1241,6041,603 310 822
10 avr. 202441,9442,6841,1441,4041,409 021 674
09 avr. 202441,1042,2641,1041,8241,824 929 887
08 avr. 202442,2042,2641,1641,7841,784 750 041
05 avr. 202441,2242,3941,1041,3441,343 552 482
04 avr. 202441,0042,0241,0041,6841,687 259 513
03 avr. 202441,4441,6041,0441,2641,266 654 165
02 avr. 202443,3443,3441,2841,2841,288 864 998
28 mars 202442,2242,9041,0642,3242,3211 314 342
27 mars 202441,3242,0841,3241,9041,906 295 256
26 mars 202441,2242,1241,2241,5441,5411 853 444
25 mars 202441,0041,8841,0041,5041,506 747 375
22 mars 202442,4042,4041,1242,0042,0015 658 302
21 mars 202442,0842,3841,2241,5841,5811 561 746
20 mars 202441,1441,6040,8441,5041,506 000 476
19 mars 202441,3042,0840,7641,4441,449 998 588
18 mars 202440,4841,7840,4841,5041,507 900 663
15 mars 202441,0441,5440,3841,5041,5024 782 062
14 mars 202442,0842,0840,3640,5640,566 241 843
13 mars 202441,4642,1040,9640,9640,967 116 616
12 mars 202442,7042,8441,4041,4041,4027 083 926
11 mars 202441,3642,6841,3641,7441,749 168 279
08 mars 202442,7642,7641,4442,0842,0831 905 913
07 mars 202443,0043,0041,5641,5841,589 569 009
07 mars 20240.82 Dividende
06 mars 202441,4643,6641,0842,8842,063 745 118
05 mars 202441,0642,7241,0642,2841,475 154 003
04 mars 202442,7442,7441,9242,4441,636 097 804
01 mars 202442,2442,3841,6842,2441,4315 164 187
29 févr. 202440,8842,5040,8841,5840,7818 800 065
28 févr. 202441,7442,3840,6441,2640,4715 201 249
27 févr. 202443,1043,1041,8841,9041,1038 962 460
26 févr. 202441,6642,7841,6642,2041,3912 983 331
23 févr. 202443,5043,5041,9242,3241,5117 019 669
22 févr. 202442,7443,4642,0843,2042,3719 862 664
21 févr. 202441,2842,0840,9642,0841,2824 661 146
20 févr. 202441,6041,9441,3441,5040,714 754 533
19 févr. 202441,6042,7441,6041,8641,062 962 319
16 févr. 202442,5042,5041,7842,0641,263 600 415
15 févr. 202442,5042,8041,9042,0641,2611 773 827
14 févr. 202442,4442,8441,8841,8841,084 985 541
13 févr. 202442,2243,1642,0442,3241,517 756 353
12 févr. 202443,6043,6042,6043,2042,373 054 213
09 févr. 202444,0444,0442,4642,6041,795 200 644
08 févr. 202443,9044,0042,8242,9242,107 005 958
07 févr. 202443,4644,4243,0843,3242,4918 474 319
06 févr. 202443,0043,5042,8643,5042,678 866 603
05 févr. 202443,0043,5042,8443,1642,3314 782 662
02 févr. 202444,3844,3842,9842,9842,166 662 215
01 févr. 202444,1644,7443,1843,2842,456 323 343
31 janv. 202444,7045,0044,2044,5443,697 271 706
30 janv. 202445,1645,5044,3844,3843,536 719 693
29 janv. 202444,7845,4044,0645,3644,494 958 733
26 janv. 202445,1645,5844,0044,7043,856 851 473
25 janv. 202443,8444,9643,8444,9644,105 790 519
24 janv. 202443,8444,9443,8444,6443,794 140 847
23 janv. 202445,0045,2244,0244,1243,2818 249 859
22 janv. 202444,7845,3244,5044,9644,107 030 257
19 janv. 202445,7445,7444,1844,4643,616 854 000
18 janv. 202445,4245,6844,1044,4443,598 010 689
17 janv. 202446,1046,3744,1644,5443,699 974 985
16 janv. 202446,7047,0446,1446,6245,735 279 127
15 janv. 202447,0647,7846,7246,8645,9610 585 143
12 janv. 202445,6847,6245,6847,2446,348 109 087
11 janv. 202446,1446,8846,0046,6845,797 121 536
10 janv. 202446,8046,9646,0846,1245,249 343 908
09 janv. 202448,5848,5846,7846,7845,895 843 127
08 janv. 202448,3448,3446,6447,8046,894 775 061
05 janv. 202447,5647,9246,5047,3646,4510 045 675
04 janv. 202447,2848,2846,9447,8846,9613 176 999
03 janv. 202447,6048,4847,3647,5046,594 203 932
02 janv. 202447,9249,0447,7647,7646,857 701 007
29 déc. 202349,1049,1648,0048,1247,203 303 454
*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...