La bourse est fermée

3i Group Ord (III.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 879,00+36,00 (+1,27 %)
À la clôture : 04:35PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242 862,002 886,002 850,002 879,002 879,001 360 542
25 avr. 20242 841,002 868,002 812,002 843,002 843,001 763 828
24 avr. 20242 871,002 893,002 844,002 850,002 850,001 194 375
23 avr. 20242 871,002 882,502 837,002 859,002 859,002 020 282
22 avr. 20242 852,002 866,002 825,002 844,002 844,001 743 874
19 avr. 20242 822,002 841,002 789,002 835,002 835,001 528 912
18 avr. 20242 858,002 864,002 825,002 846,002 846,002 074 506
17 avr. 20242 798,002 858,402 798,002 840,002 840,003 419 757
16 avr. 20242 801,002 830,002 787,002 801,002 801,001 139 706
15 avr. 20242 829,002 876,102 829,002 851,002 851,001 466 498
12 avr. 20242 857,002 870,002 829,002 829,002 829,001 785 858
11 avr. 20242 825,002 839,002 766,002 819,002 819,001 868 059
10 avr. 20242 802,002 827,002 794,002 827,002 827,003 736 908
09 avr. 20242 810,002 820,002 776,002 777,002 777,002 934 604
08 avr. 20242 805,002 833,422 801,002 823,002 823,001 852 113
05 avr. 20242 772,002 810,002 744,002 810,002 810,003 037 951
04 avr. 20242 803,002 822,002 797,002 819,002 819,002 194 554
03 avr. 20242 788,002 806,002 776,002 806,002 806,004 218 235
02 avr. 20242 813,002 842,992 782,002 793,002 793,001 838 854
28 mars 20242 806,002 826,002 794,402 809,002 809,002 413 267
27 mars 20242 822,002 828,002 792,002 802,002 802,001 692 960
26 mars 20242 789,002 827,002 789,002 822,002 822,002 720 280
25 mars 20242 814,002 820,002 780,002 791,002 791,002 428 568
22 mars 20242 766,002 780,002 720,622 761,002 761,001 799 769
21 mars 20242 577,002 761,002 562,002 748,002 748,003 218 171
20 mars 20242 521,002 544,002 517,002 528,002 528,003 425 955
19 mars 20242 523,002 538,002 512,002 525,002 525,002 823 272
18 mars 20242 555,002 562,002 522,822 527,002 527,001 562 018
15 mars 20242 524,002 566,002 524,002 555,002 555,004 416 652
14 mars 20242 557,002 559,002 524,002 535,002 535,001 733 536
13 mars 20242 569,002 585,002 552,912 556,002 556,002 742 788
12 mars 20242 531,002 576,162 526,002 573,002 573,001 993 930
11 mars 20242 498,002 525,002 485,002 519,002 519,002 522 204
08 mars 20242 537,002 538,002 503,002 523,002 523,00965 730
07 mars 20242 511,002 539,002 498,402 531,002 531,002 134 069
06 mars 20242 502,002 534,002 495,002 522,002 522,001 771 414
05 mars 20242 476,002 509,002 471,002 496,002 496,001 476 129
04 mars 20242 494,002 498,002 472,002 485,002 485,001 873 691
01 mars 20242 482,002 512,002 459,002 507,002 507,002 089 244
29 févr. 20242 458,002 484,002 447,002 468,002 468,003 829 337
28 févr. 20242 427,002 450,002 415,602 449,002 449,001 208 203
27 févr. 20242 449,002 459,002 404,002 416,002 416,001 631 637
26 févr. 20242 431,002 464,002 426,002 449,002 449,001 961 096
23 févr. 20242 446,002 453,002 431,002 436,002 436,001 746 091
22 févr. 20242 462,002 468,002 438,002 442,002 442,001 638 557
21 févr. 20242 450,002 452,882 431,002 441,002 441,001 904 852
20 févr. 20242 465,002 471,002 446,002 452,002 452,001 153 288
19 févr. 20242 468,002 481,002 456,002 464,002 464,001 250 613
16 févr. 20242 442,002 484,002 436,002 476,002 476,002 552 878
15 févr. 20242 409,002 432,002 392,002 428,002 428,001 587 692
14 févr. 20242 376,002 409,222 376,002 388,002 388,00773 309
13 févr. 20242 399,002 402,872 352,002 376,002 376,001 144 227
12 févr. 20242 419,002 433,002 397,402 409,002 409,002 858 923
09 févr. 20242 382,002 416,322 379,672 414,002 414,005 042 049
08 févr. 20242 346,002 395,002 346,002 382,002 382,001 683 075
07 févr. 20242 317,002 343,002 307,002 334,002 334,001 996 534
06 févr. 20242 357,002 362,002 312,002 316,002 316,003 756 031
05 févr. 20242 362,002 376,002 334,002 341,002 341,001 761 400
02 févr. 20242 365,002 378,002 322,602 352,002 352,001 884 292
01 févr. 20242 430,002 449,002 336,002 351,002 351,003 165 826
31 janv. 20242 501,002 507,002 472,002 479,002 479,003 064 916
30 janv. 20242 447,002 507,002 447,002 497,002 497,002 453 880
29 janv. 20242 440,002 447,002 414,002 433,002 433,003 257 739
26 janv. 20242 370,002 411,002 356,002 411,002 411,001 780 498
25 janv. 20242 345,002 380,002 338,002 374,002 374,002 235 501
24 janv. 20242 355,002 387,002 323,002 358,002 358,002 475 315
23 janv. 20242 374,002 383,002 356,002 368,002 368,001 115 706
22 janv. 20242 361,002 380,002 335,002 369,002 369,002 020 204
19 janv. 20242 340,002 369,002 329,002 336,002 336,005 776 258
18 janv. 20242 327,002 327,002 283,002 326,002 326,002 855 790
17 janv. 20242 308,002 324,002 280,002 319,002 319,001 830 322
16 janv. 20242 309,002 336,002 298,002 333,002 333,001 896 276
15 janv. 20242 311,002 344,002 307,002 321,002 321,00845 106
12 janv. 20242 290,002 420,002 283,002 324,002 324,001 993 201
11 janv. 20242 310,002 321,362 271,002 277,002 277,003 333 700
10 janv. 20242 299,002 309,002 279,502 297,002 297,004 262 384
09 janv. 20242 321,002 332,002 276,002 280,002 280,003 681 954
08 janv. 20242 281,002 319,002 269,002 319,002 319,001 368 504
05 janv. 20242 317,002 317,002 273,002 293,002 293,001 606 657
04 janv. 20242 307,002 337,002 297,002 337,002 337,002 246 140
03 janv. 20242 333,002 350,002 286,002 314,002 314,001 851 814
02 janv. 20242 421,002 422,002 330,002 344,002 344,001 518 998
29 déc. 20232 431,002 441,002 400,002 421,002 421,00483 316
28 déc. 20232 445,002 455,002 423,002 437,002 437,00515 670
27 déc. 20232 432,002 446,002 418,002 442,002 442,001 541 032
22 déc. 20232 417,002 444,002 403,002 421,002 421,00703 349
21 déc. 20232 412,002 429,002 395,002 417,002 417,001 511 193
20 déc. 20232 404,002 424,002 369,002 414,002 414,002 509 953
19 déc. 20232 380,002 398,002 363,002 384,002 384,002 903 760
18 déc. 20232 346,002 381,002 333,002 378,002 378,001 318 921
15 déc. 20232 374,002 383,002 333,002 349,002 349,004 067 934
14 déc. 20232 410,002 439,002 338,002 370,002 370,004 486 358
13 déc. 20232 389,002 406,002 365,002 390,002 390,001 433 625
12 déc. 20232 368,002 387,502 342,002 380,002 380,002 292 623
11 déc. 20232 344,002 365,002 342,202 357,002 357,002 027 595
08 déc. 20232 324,002 352,002 318,002 344,002 344,00977 664
07 déc. 20232 307,002 319,002 293,002 316,002 316,001 762 518
06 déc. 20232 288,002 325,002 244,002 316,002 316,002 244 546
05 déc. 20232 232,002 266,002 223,002 258,002 258,002 050 102
04 déc. 20232 239,002 262,002 226,002 252,002 252,001 615 800
*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...