Marchés français ouverture 3 h 43 min

Experian plc (EXPN.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 659,00+12,00 (+0,45 %)
À la clôture : 06:21PM GMT
Durée:
21 mars 2022 - 21 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 20230,000,000,002 659,002 659,0013
17 mars 20232 671,002 717,002 647,002 647,002 647,004 202 002
16 mars 20232 667,002 687,002 594,002 653,002 653,002 546 771
15 mars 20232 680,002 690,002 621,002 629,002 629,001 959 141
14 mars 20232 637,002 697,002 626,002 687,002 687,001 907 436
13 mars 20232 728,002 728,002 621,002 624,002 624,002 100 810
10 mars 20232 813,002 818,352 711,682 730,002 730,002 954 802
09 mars 20232 799,002 827,002 779,002 815,002 815,003 013 576
08 mars 20232 821,002 821,002 792,002 806,002 806,003 051 563
07 mars 20232 818,002 868,002 818,002 835,002 835,001 027 865
06 mars 20232 812,002 828,002 795,002 827,002 827,001 716 115
03 mars 20232 841,002 849,002 817,002 817,002 817,001 320 570
02 mars 20232 805,002 850,002 791,002 829,002 829,002 399 411
01 mars 20232 793,002 847,002 786,002 815,002 815,004 279 325
28 févr. 20232 855,002 856,002 788,002 805,002 805,002 013 636
27 févr. 20232 885,002 905,002 855,002 855,002 855,001 353 696
24 févr. 20232 924,002 936,542 845,002 865,002 865,002 540 644
23 févr. 20232 947,002 955,002 917,232 921,002 921,001 664 547
22 févr. 20232 934,002 943,002 907,652 937,002 937,001 906 025
21 févr. 20232 961,002 962,002 913,002 926,002 926,005 436 716
20 févr. 20232 975,002 997,002 957,812 969,002 969,00559 173
17 févr. 20232 987,002 993,002 939,002 989,002 989,001 012 160
16 févr. 20233 034,003 054,002 986,003 005,003 005,00775 547
15 févr. 20232 974,003 019,002 962,463 014,003 014,00666 951
14 févr. 20232 986,003 013,002 957,002 969,002 969,00996 673
13 févr. 20232 936,002 987,002 935,002 979,002 979,001 204 784
10 févr. 20232 973,002 994,002 906,002 936,002 936,002 025 114
09 févr. 20233 038,003 048,002 980,002 980,002 980,001 256 939
08 févr. 20233 018,003 063,003 018,003 021,003 021,00832 398
07 févr. 20233 052,003 082,003 015,003 019,003 019,00705 990
06 févr. 20233 126,003 126,003 060,003 073,003 073,00920 822
03 févr. 20233 132,003 143,003 087,003 131,003 131,001 184 712
02 févr. 20232 992,003 160,002 992,003 160,003 160,001 878 725
01 févr. 20232 957,003 011,002 952,002 977,002 977,001 057 617
31 janv. 20232 939,002 958,002 925,002 953,002 953,001 618 358
30 janv. 20232 876,002 951,002 871,002 944,002 944,001 023 896
27 janv. 20232 886,002 896,002 849,002 895,002 895,00984 592
26 janv. 20232 876,002 906,002 859,002 888,002 888,004 787 238
25 janv. 20232 927,002 947,002 852,002 852,002 852,001 608 292
24 janv. 20232 951,002 962,002 934,002 962,002 962,002 059 953
23 janv. 20232 935,002 964,622 930,002 954,002 954,001 290 225
20 janv. 20232 967,002 968,002 926,002 936,002 936,002 168 435
19 janv. 20233 043,003 068,002 962,002 962,002 962,001 657 488
18 janv. 20232 961,003 089,002 961,003 049,003 049,002 970 269
17 janv. 20232 940,002 991,402 912,002 961,002 961,002 512 933
16 janv. 20232 919,002 955,712 904,002 955,002 955,001 314 497
13 janv. 20232 847,002 924,002 847,002 901,002 901,00723 271
12 janv. 20232 918,002 918,002 825,002 858,002 858,001 202 842
11 janv. 20232 876,002 928,002 872,002 890,002 890,002 103 751
10 janv. 20232 841,002 896,002 838,002 882,002 882,00797 183
09 janv. 20232 862,002 879,002 844,002 867,002 867,001 286 852
06 janv. 20232 850,002 868,002 796,002 851,002 851,00729 092
05 janv. 20232 866,002 885,002 843,562 845,002 845,00737 227
05 janv. 202313.9099 Dividende
04 janv. 20232 842,002 901,002 831,002 892,002 878,091 107 928
03 janv. 20232 850,002 878,002 802,002 824,002 810,421 749 793
30 déc. 20222 849,002 863,002 813,002 813,002 799,47703 742
29 déc. 20222 832,002 857,002 815,002 857,002 843,26654 251
28 déc. 20222 797,002 856,002 797,002 848,002 834,301 023 086
23 déc. 20222 817,002 835,002 807,002 807,002 793,50249 529
22 déc. 20222 836,002 863,222 815,002 815,002 801,46639 517
21 déc. 20222 819,002 840,002 809,002 834,002 820,37836 385
20 déc. 20222 802,002 832,002 793,102 802,002 788,522 501 697
19 déc. 20222 866,002 866,002 830,002 833,002 819,371 832 898
16 déc. 20222 903,002 911,002 824,002 859,002 845,252 723 254
15 déc. 20222 935,002 950,002 905,002 906,002 892,021 276 681
14 déc. 20222 936,002 984,002 924,932 984,002 969,651 566 607
13 déc. 20222 929,002 995,002 880,002 950,002 935,811 570 799
12 déc. 20222 883,002 932,002 881,002 924,002 909,941 373 013
09 déc. 20222 899,002 926,002 881,002 895,002 881,081 420 731
08 déc. 20222 917,002 926,002 866,002 880,002 866,15713 390
07 déc. 20222 899,002 943,002 899,002 914,002 899,981 303 018
06 déc. 20222 943,002 971,002 910,002 910,002 896,002 444 118
05 déc. 20222 961,002 969,002 939,002 957,002 942,781 585 972
02 déc. 20222 957,003 006,802 935,002 967,002 952,731 033 363
01 déc. 20222 953,002 977,002 923,002 954,002 939,791 119 746
30 nov. 20222 887,002 925,002 861,002 905,002 891,033 244 680
29 nov. 20222 940,002 949,002 864,002 869,002 855,201 547 006
28 nov. 20222 981,002 981,002 919,002 946,002 931,831 102 595
25 nov. 20222 922,002 951,002 904,002 945,002 930,84984 061
24 nov. 20222 939,002 961,002 923,002 938,002 923,87593 881
23 nov. 20222 898,002 949,002 872,002 944,002 929,84845 997
22 nov. 20222 892,002 902,502 863,002 893,002 879,091 456 471
21 nov. 20222 859,002 919,002 856,002 916,002 901,97902 559
18 nov. 20222 884,002 901,002 850,002 889,002 875,101 215 718
17 nov. 20222 901,002 919,002 858,002 878,002 864,161 079 717
16 nov. 20222 872,002 988,002 854,002 924,002 909,942 653 392
15 nov. 20222 854,002 877,002 833,002 851,002 837,292 059 194
14 nov. 20222 852,002 885,002 835,002 840,002 826,341 616 240
11 nov. 20222 976,002 980,002 822,002 867,002 853,212 715 928
10 nov. 20222 754,002 980,002 710,002 958,002 943,771 976 501
09 nov. 20222 747,002 775,002 740,002 768,002 754,691 309 837
08 nov. 20222 685,002 781,002 669,002 770,002 756,682 798 602
07 nov. 20222 706,002 716,002 671,002 693,002 680,05883 605
04 nov. 20222 647,002 717,002 633,002 693,002 680,051 217 119
03 nov. 20222 652,002 652,002 599,002 631,002 618,353 102 335
02 nov. 20222 702,002 723,002 675,002 686,002 673,081 295 957
01 nov. 20222 784,002 831,002 688,002 688,002 675,071 616 362
31 oct. 20222 781,002 796,002 762,002 774,002 760,664 322 714
28 oct. 20222 777,002 786,002 738,002 784,002 770,61724 433
*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...