La bourse est fermée

Meggitt PLC (MGGT.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
788,40-0,60 (-0,08 %)
À la clôture : 05:13PM BST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 2022789,00790,80788,00788,40788,403 330 105
30 juin 2022789,60791,00788,94789,00789,002 286 815
29 juin 2022790,00790,80788,80790,00790,008 032 007
28 juin 2022785,00785,60783,40785,00785,001 098 925
27 juin 2022785,00785,40781,80784,00784,001 157 760
24 juin 2022783,00783,00780,40781,00781,002 811 107
23 juin 2022775,00775,00767,20769,00769,001 719 401
22 juin 2022775,00775,00769,60770,80770,80632 533
21 juin 2022775,00775,80769,80769,80769,80787 799
20 juin 2022765,20771,80765,20771,80771,80548 824
17 juin 2022768,00773,00766,20768,20768,206 402 438
16 juin 2022770,00774,20768,60768,60768,602 041 286
15 juin 2022778,00778,00769,00770,00770,00981 050
14 juin 2022770,00774,20768,60769,00769,002 737 672
13 juin 2022771,00775,20768,80768,80768,8011 190 115
10 juin 2022772,00774,80770,80771,20771,201 254 836
09 juin 2022771,40775,80771,40772,20772,202 878 950
08 juin 2022778,80779,80771,60773,40773,403 056 006
07 juin 2022771,00777,00771,00776,00776,002 272 122
06 juin 2022775,00776,00772,80773,00773,001 184 492
01 juin 2022774,00778,80772,20775,00775,002 422 311
31 mai 2022773,00777,20773,00775,00775,00992 497
30 mai 2022779,20779,40775,00777,00777,00320 037
27 mai 2022777,00779,60775,80777,00777,001 214 930
26 mai 2022778,00779,60774,66776,00776,001 250 193
25 mai 2022771,00778,20771,00775,80775,802 291 884
24 mai 2022780,00780,00774,60776,00776,003 320 953
23 mai 2022775,40778,20771,00777,60777,601 377 021
20 mai 2022775,00777,00772,40773,00773,002 783 823
19 mai 2022780,00782,05773,40775,00775,002 002 437
18 mai 2022773,40778,00773,40778,00778,002 301 368
17 mai 2022773,20777,00771,20773,00773,001 895 125
16 mai 2022772,80778,60772,00774,00774,001 137 255
13 mai 2022780,00780,00772,40772,80772,801 496 737
12 mai 2022769,20777,80769,20772,40772,401 729 771
11 mai 2022777,80779,72774,80776,00776,001 583 949
10 mai 2022780,00781,40773,17778,00778,002 430 291
09 mai 2022779,40783,00776,80778,00778,002 036 682
06 mai 2022777,00785,51775,40778,00778,001 325 768
05 mai 2022770,00778,60770,00777,00777,002 127 612
04 mai 2022772,20775,00770,80771,00771,005 267 570
03 mai 2022774,00775,20772,80773,20773,2011 900 101
29 avr. 2022774,00776,60773,00775,00775,004 255 573
28 avr. 2022774,00774,20772,20773,00773,001 100 096
27 avr. 2022775,00775,00770,00773,60773,603 721 931
26 avr. 2022775,00775,00771,40773,80773,80827 105
25 avr. 2022775,00775,00769,47772,60772,60944 010
22 avr. 2022775,00775,40771,00772,40772,40721 960
21 avr. 2022770,00774,15768,60773,00773,001 134 394
20 avr. 2022770,00770,20765,00769,60769,6010 530 050
19 avr. 2022766,00769,80765,60765,80765,802 610 388
14 avr. 2022768,20770,80768,00768,00768,00833 527
13 avr. 2022754,60770,00754,40768,00768,00578 948
12 avr. 2022767,60769,80767,60769,00769,001 004 659
11 avr. 2022766,00770,60766,00768,00768,00482 471
08 avr. 2022762,00769,40760,53769,40769,406 995 674
07 avr. 2022770,00770,51764,60767,00767,001 066 675
06 avr. 2022770,00770,00762,20766,00766,00912 227
05 avr. 2022763,00767,60762,80765,80765,809 860 841
04 avr. 2022771,20771,20761,00766,00766,001 934 037
01 avr. 2022760,40767,60760,20762,40762,402 140 817
31 mars 2022761,40763,60760,20760,20760,20952 865
30 mars 2022761,40763,20760,00762,00762,004 458 830
29 mars 2022764,60764,80761,40763,00763,002 849 424
28 mars 2022762,00763,40760,40763,00763,00799 709
25 mars 2022762,40763,40759,80763,40763,40907 432
24 mars 2022748,40764,00748,40762,40762,406 050 344
23 mars 2022765,00767,20763,20763,60763,601 930 984
22 mars 2022760,80772,00759,00765,60765,602 686 671
21 mars 2022764,20765,00757,20761,20761,202 992 932
18 mars 2022762,00762,60757,60762,60762,6010 636 751
17 mars 2022763,00764,80755,20763,00763,001 647 097
16 mars 2022763,00763,00756,40760,00760,001 267 778
15 mars 2022756,20762,80756,20760,00760,002 445 664
14 mars 2022756,40762,80755,45759,80759,801 657 198
11 mars 2022752,00758,20750,80755,60755,60822 468
10 mars 2022752,20755,00750,00754,20754,201 112 751
09 mars 2022745,20754,00743,40754,00754,002 292 072
08 mars 2022745,80746,60741,80745,40745,4013 372 801
07 mars 2022750,00752,00743,20746,20746,209 497 766
04 mars 2022755,00760,40751,00752,20752,2037 837 238
03 mars 2022762,00765,00755,80757,80757,803 576 122
02 mars 2022757,80765,40755,00764,00764,004 575 251
01 mars 2022755,00759,60755,00759,00759,003 543 229
28 févr. 2022747,80757,20745,92755,00755,0013 347 171
25 févr. 2022749,40750,00742,00750,00750,001 324 521
24 févr. 2022743,20746,60741,40745,00745,002 954 016
23 févr. 2022743,00748,00743,00748,00748,001 053 832
22 févr. 2022745,00747,00741,60745,60745,607 761 816
21 févr. 2022745,00747,60745,00745,00745,00830 598
18 févr. 2022745,00746,00744,40745,00745,006 036 665
17 févr. 2022742,20746,00742,20745,20745,206 043 408
16 févr. 2022748,40748,40742,20745,00745,005 980 164
15 févr. 2022744,40746,60744,40746,00746,001 538 039
14 févr. 2022739,80748,00737,62744,20744,201 491 719
11 févr. 2022747,20749,80747,00748,00748,00802 209
10 févr. 2022750,00751,20747,40749,00749,001 361 651
09 févr. 2022750,00753,20748,21749,40749,406 601 075
08 févr. 2022749,00749,60747,00747,00747,003 826 912
07 févr. 2022748,20749,09747,00748,00748,00701 109
*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...