Marchés français ouverture 1 h 12 min

Experian plc (EXPN.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 869,00-77,00 (-2,61 %)
À la clôture : 06:05PM GMT
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 20222 940,002 949,002 864,002 869,002 869,001 547 006
28 nov. 20222 981,002 981,002 919,002 946,002 946,001 102 595
25 nov. 20222 922,002 951,002 904,002 945,002 945,00984 061
24 nov. 20222 939,002 961,002 923,002 938,002 938,00593 881
23 nov. 20222 898,002 949,002 872,002 944,002 944,00845 997
22 nov. 20222 892,002 902,502 863,002 893,002 893,001 456 471
21 nov. 20222 859,002 919,002 856,002 916,002 916,00902 559
18 nov. 20222 884,002 901,002 850,002 889,002 889,001 215 718
17 nov. 20222 901,002 919,002 858,002 878,002 878,001 079 717
16 nov. 20222 872,002 988,002 854,002 924,002 924,002 653 392
15 nov. 20222 854,002 877,002 833,002 851,002 851,002 059 194
14 nov. 20222 852,002 885,002 835,002 840,002 840,001 616 240
11 nov. 20222 976,002 980,002 822,002 867,002 867,002 715 928
10 nov. 20222 754,002 980,002 710,002 958,002 958,001 976 501
09 nov. 20222 747,002 775,002 740,002 768,002 768,001 309 837
08 nov. 20222 685,002 781,002 669,002 770,002 770,002 798 602
07 nov. 20222 706,002 716,002 671,002 693,002 693,00883 605
04 nov. 20222 647,002 717,002 633,002 693,002 693,001 217 119
03 nov. 20222 652,002 652,002 599,002 631,002 631,003 102 335
02 nov. 20222 702,002 723,002 675,002 686,002 686,001 295 957
01 nov. 20222 784,002 831,002 688,002 688,002 688,001 616 362
31 oct. 20222 781,002 796,002 762,002 774,002 774,004 322 714
28 oct. 20222 777,002 786,002 738,002 784,002 784,00724 433
27 oct. 20222 790,002 806,002 766,002 782,002 782,00918 142
26 oct. 20222 746,002 809,002 726,002 804,002 804,002 135 124
25 oct. 20222 767,002 790,002 681,002 740,002 740,001 929 146
24 oct. 20222 725,002 777,002 699,002 753,002 753,001 507 909
21 oct. 20222 669,002 693,002 640,002 691,002 691,001 565 552
20 oct. 20222 672,002 700,002 656,002 693,002 693,001 152 495
19 oct. 20222 711,002 714,002 661,002 676,002 676,00817 821
18 oct. 20222 711,002 739,002 704,002 704,002 704,00874 670
17 oct. 20222 634,002 696,002 568,002 676,002 676,001 827 374
14 oct. 20222 645,002 708,002 610,002 633,002 633,002 024 802
13 oct. 20222 628,002 645,002 537,002 601,002 601,001 397 663
12 oct. 20222 664,002 679,002 628,002 641,002 641,001 196 961
11 oct. 20222 685,002 713,002 661,002 667,002 667,001 449 648
10 oct. 20222 669,002 719,002 653,002 686,002 686,001 403 356
07 oct. 20222 746,002 748,352 684,002 688,002 688,001 740 466
06 oct. 20222 767,002 779,002 730,002 753,002 753,003 240 519
05 oct. 20222 759,002 785,002 737,002 751,002 751,001 280 585
04 oct. 20222 693,002 763,002 680,002 753,002 753,001 175 471
03 oct. 20222 637,002 667,982 568,002 666,002 666,001 565 053
30 sept. 20222 641,002 726,302 596,002 661,002 661,002 846 127
29 sept. 20222 641,002 657,182 591,002 639,002 639,003 796 812
28 sept. 20222 647,002 662,002 593,002 661,002 661,001 782 666
27 sept. 20222 698,002 701,002 638,002 658,002 658,002 230 176
26 sept. 20222 630,002 694,002 618,002 664,042 664,041 638 948
23 sept. 20222 577,002 641,002 541,002 627,002 627,001 806 638
22 sept. 20222 641,002 665,002 563,002 577,002 577,002 079 480
21 sept. 20222 599,002 666,002 587,002 666,002 666,003 175 141
20 sept. 20222 676,002 680,002 605,002 605,002 605,001 003 168
16 sept. 20222 654,002 681,002 644,002 661,002 661,002 355 396
15 sept. 20222 731,002 735,002 684,002 687,002 687,00894 835
14 sept. 20222 721,002 751,002 708,002 722,002 722,001 303 916
13 sept. 20222 797,002 840,002 734,002 734,002 734,001 428 729
12 sept. 20222 748,002 800,002 746,002 798,002 798,001 861 303
09 sept. 20222 709,002 743,002 692,002 730,002 730,001 469 261
08 sept. 20222 635,002 698,002 621,002 692,002 692,002 096 650
07 sept. 20222 590,002 654,002 582,002 621,002 621,001 795 011
06 sept. 20222 596,002 626,002 571,002 608,002 608,001 303 270
05 sept. 20222 572,002 611,002 546,002 605,002 605,00866 693
02 sept. 20222 576,002 627,002 558,002 621,002 621,001 314 735
01 sept. 20222 600,002 600,002 537,002 552,002 552,001 593 034
31 août 20222 661,002 680,002 611,002 623,002 623,001 881 551
30 août 20222 655,002 687,002 639,002 653,002 653,002 233 577
26 août 20222 791,002 791,002 677,002 683,002 683,001 837 133
25 août 20222 810,002 810,002 754,132 775,002 775,00856 846
24 août 20222 778,002 798,002 747,002 798,002 798,001 157 514
23 août 20222 827,002 837,002 774,002 793,002 793,001 138 820
22 août 20222 854,002 865,002 821,002 833,002 833,002 172 298
19 août 20222 921,002 924,002 866,002 866,002 866,004 161 494
18 août 20222 876,002 903,002 849,002 900,002 900,001 383 229
17 août 20222 905,002 917,002 856,002 877,002 877,001 652 236
16 août 20222 937,002 938,002 872,002 892,002 892,001 313 370
15 août 20222 921,002 953,002 912,002 939,002 939,00572 895
12 août 20222 914,002 927,002 890,002 919,002 919,00791 292
11 août 20222 956,002 966,002 899,002 923,002 923,001 030 719
10 août 20222 853,002 951,002 832,662 942,002 942,001 665 175
09 août 20222 917,002 917,002 853,002 859,002 859,001 224 555
08 août 20222 866,002 927,002 858,002 897,002 897,001 553 352
05 août 20222 919,002 938,002 846,002 846,002 846,001 489 949
04 août 20222 893,002 946,002 884,002 927,002 927,002 820 362
03 août 20222 844,002 896,002 840,002 896,002 896,002 840 617
02 août 20222 859,002 875,002 814,002 855,002 855,001 975 736
01 août 20222 860,002 885,002 843,002 869,002 869,00749 623
29 juil. 20222 792,002 883,002 791,002 863,002 863,001 601 403
28 juil. 20222 776,002 810,002 739,002 810,002 810,001 281 296
27 juil. 20222 755,002 769,002 715,002 753,002 753,001 353 800
26 juil. 20222 795,002 806,002 725,002 741,002 741,001 984 326
25 juil. 20222 827,002 836,002 778,002 781,002 781,004 114 329
22 juil. 20222 833,002 875,352 823,002 834,002 834,001 236 854
21 juil. 20222 782,002 858,002 775,002 835,002 835,001 764 363
20 juil. 20222 793,002 802,002 755,002 759,002 759,004 371 134
19 juil. 20222 743,002 793,002 726,002 780,002 780,001 409 373
18 juil. 20222 770,002 792,002 754,002 768,002 768,003 748 896
15 juil. 20222 675,002 766,002 661,002 748,002 748,002 609 196
14 juil. 20222 593,002 680,002 566,002 661,002 661,002 019 454
13 juil. 20222 596,002 618,002 540,002 570,002 570,002 035 689
12 juil. 20222 616,002 641,242 586,002 617,002 617,001 965 944
11 juil. 20222 587,002 624,002 575,002 624,002 624,001 282 811
*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...