Marchés français ouverture 4 h 5 min

Serinus Energy plc (SENX.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2,85000,0000 (0,00 %)
À la clôture : 12:09PM BST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20240,00000,00000,00002,85002,8500328 339
20 mai 20242,85002,90002,86102,85002,850074 800
17 mai 20242,90002,97402,70002,85002,850083 485
16 mai 20242,90003,00002,83702,90002,9000152 244
15 mai 20242,90002,83702,83702,90002,90008 946
14 mai 20242,90002,80002,80002,90002,900030
13 mai 20242,90003,00002,80002,90002,9000310 450
10 mai 20242,90002,90002,85002,90002,9000532 740
09 mai 20242,90002,83502,80002,90002,90003 259
08 mai 20242,90002,83002,83002,90002,900020 395
07 mai 20242,90002,90002,90002,90002,900075 000
03 mai 20242,85002,85002,85002,85002,8500-
02 mai 20242,85002,90002,80002,85002,850027 351
01 mai 20242,95002,83002,80002,85002,8500254 961
30 avr. 20243,05003,03303,00002,95002,9500358 864
29 avr. 20243,05003,07503,00003,05003,0500845 163
26 avr. 20243,05003,07003,00003,05003,0500793 761
25 avr. 20243,05003,10003,06303,05003,050081 607
24 avr. 20243,05003,09003,05303,05003,0500239 612
23 avr. 20243,05003,10003,00003,05003,050016 602
22 avr. 20243,05003,05003,01203,05003,0500115 879
19 avr. 20243,05003,10003,00003,05003,05004 112
18 avr. 20243,05003,08403,01003,05003,050036 095
17 avr. 20243,15003,20003,00003,05003,0500680 782
16 avr. 20243,25003,30003,00003,15003,1500121 363
15 avr. 20242,30003,40002,47003,25003,25001 867 288
12 avr. 20242,15002,60002,10002,30002,30001 298 753
11 avr. 20242,20002,15002,15002,20002,200069 686
10 avr. 20242,15002,30002,10002,20002,2000600 172
09 avr. 20242,15002,15002,15002,15002,1500-
08 avr. 20242,15002,30002,30002,15002,150043
05 avr. 20242,15002,20002,09402,15002,150075 000
04 avr. 20242,15002,20002,20002,15002,1500186 190
03 avr. 20242,15002,30001,99001,99001,9900141 577
02 avr. 20242,15002,11002,11002,15002,1500100 000
28 mars 20242,15002,30002,00002,15002,150058 398
27 mars 20242,15002,06002,06002,15002,150022 314
26 mars 20242,15002,20002,03102,15002,150054 000
25 mars 20242,15002,20002,00002,15002,1500216 952
22 mars 20242,20002,20002,20002,20002,2000-
21 mars 20242,20002,30002,10002,20002,20001 097 649
20 mars 20242,20002,30002,30002,20002,20006 607
19 mars 20242,20002,20002,10002,20002,2000276 931
18 mars 20242,50002,50001,90002,20002,2000898 053
15 mars 20242,60002,70002,45002,45002,450065 589
14 mars 20242,60002,70002,50002,60002,60001 194
13 mars 20242,60002,60002,60002,60002,6000-
12 mars 20242,60002,50002,50002,60002,60006 063
11 mars 20242,60002,60002,60002,60002,6000-
08 mars 20242,60002,70002,50002,60002,600019 755
07 mars 20242,60002,56902,56902,60002,600015 000
06 mars 20242,60002,58002,50002,60002,6000130 246
05 mars 20242,65002,60002,50002,65002,6500220 021
04 mars 20242,85002,80002,60602,65002,6500187 677
01 mars 20242,85002,84002,71002,85002,850020 558
29 févr. 20242,90003,00002,70002,85002,850021 158
28 févr. 20242,90002,80002,80002,90002,90002 239
27 févr. 20242,90002,88802,80002,90002,9000103 907
26 févr. 20242,90003,00003,00002,90002,900050 000
23 févr. 20242,90002,84002,80002,90002,900018 834
22 févr. 20242,90002,80002,80002,90002,900027 184
21 févr. 20242,95002,80002,80002,90002,9000151 709
20 févr. 20242,95002,90002,80002,95002,9500426 224
19 févr. 20242,95002,90002,80302,95002,9500201 868
16 févr. 20242,95003,10002,80002,95002,950095 716
15 févr. 20242,95002,90002,90002,95002,950050 000
14 févr. 20242,95002,81502,81502,95002,950019 802
13 févr. 20242,95002,92402,90002,95002,9500130 000
12 févr. 20242,95002,96002,82002,95002,950036 184
09 févr. 20242,95002,82502,82002,95002,950062 667
08 févr. 20242,95002,82002,82002,95002,950036 180
07 févr. 20242,95002,90002,80002,95002,9500864 159
06 févr. 20242,95002,90002,81502,95002,9500412 149
05 févr. 20242,95002,93402,84002,95002,9500222 250
02 févr. 20242,95003,10002,80002,95002,9500372 617
01 févr. 20242,95002,90002,80002,95002,9500900 000
31 janv. 20242,95002,95002,83502,95002,950060 039
30 janv. 20242,95002,91002,82502,95002,9500105 642
29 janv. 20242,95003,10002,90302,95002,9500184 914
26 janv. 20242,70003,10002,80003,08003,0800535 704
25 janv. 20242,70002,80002,60002,70002,70001 125 054
24 janv. 20242,70002,80002,60002,65002,65004 010 828
23 janv. 20242,60002,90002,60002,65002,65002 182 678
22 janv. 20242,50002,57002,47002,50002,5000252 756
19 janv. 20242,50002,43002,40002,50002,500010 150
18 janv. 20242,50002,50002,50002,50002,5000100 000
17 janv. 20242,50002,50002,50002,50002,5000-
16 janv. 20242,50002,60002,43002,50002,500051 384
15 janv. 20242,40002,60002,40002,50002,5000269 183
12 janv. 20242,45002,44002,40002,45002,4500118 405
11 janv. 20242,45002,50002,49002,45002,4500140 900
10 janv. 20242,50002,50002,42102,45002,4500123 640
09 janv. 20242,50002,50002,40002,50002,500050 251
08 janv. 20242,50002,60002,60002,50002,50001 923
05 janv. 20242,50002,50002,40002,50002,500050 600
04 janv. 20242,50002,60002,60002,50002,5000500
03 janv. 20242,50002,50002,30002,50002,500028 666
02 janv. 20242,50002,50002,42002,50002,5000283 339
29 déc. 20232,50002,54002,40002,50002,5000116 748
28 déc. 20232,55002,80002,31002,50002,500024 028
*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...