Marchés français ouverture 4 h 6 min

SEGRO Plc (SGRO.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
827,60-17,20 (-2,04 %)
À la clôture : 04:52PM BST
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 2024842,00853,60827,60827,60827,604 557 513
16 avr. 2024845,00854,60835,20844,80844,802 852 831
15 avr. 2024858,60868,20851,40857,20857,202 382 994
12 avr. 2024869,80869,80850,00857,80857,802 055 769
11 avr. 2024855,60866,40852,40862,40862,405 001 746
10 avr. 2024879,00888,80856,80861,40861,402 446 501
09 avr. 2024869,60874,20862,80873,60873,601 934 900
08 avr. 2024866,20875,40865,40872,20872,202 956 946
05 avr. 2024873,40878,40860,00867,00867,002 447 735
04 avr. 2024877,20886,40873,32884,40884,402 280 809
03 avr. 2024882,80886,40868,00878,60878,602 379 852
02 avr. 2024900,60903,93875,60877,80877,8019 933 086
28 mars 2024901,80904,00890,00903,80903,803 082 021
27 mars 2024899,20901,60887,20892,00892,004 654 203
26 mars 2024898,60907,20895,80900,00900,001 823 605
25 mars 2024900,00903,80893,60899,80899,803 458 304
22 mars 2024891,20908,00889,60898,00898,005 619 445
21 mars 2024894,40895,60878,40889,20889,204 600 949
20 mars 2024844,80867,00844,80865,00865,002 526 907
19 mars 2024847,20849,07837,40845,40845,403 087 842
18 mars 2024847,60857,20843,20848,80848,802 183 065
15 mars 2024851,40858,20845,20848,20848,206 153 493
14 mars 2024867,20873,00847,60850,80850,802 914 873
14 mars 202419.1 Dividende
13 mars 2024882,80891,00880,00883,40864,302 626 410
12 mars 2024897,00899,00880,60880,60861,563 258 761
11 mars 2024888,60896,60881,73891,80872,529 722 328
08 mars 2024888,80896,00881,40891,00871,742 868 659
07 mars 2024872,20889,80867,00880,40861,367 593 783
06 mars 2024868,00885,80865,40873,00854,122 600 312
05 mars 2024862,60877,60860,00867,80849,043 592 035
04 mars 2024867,40875,80859,60866,40847,675 277 139
01 mars 2024853,60878,00852,60862,80844,1525 015 769
29 févr. 2024853,80862,80844,60845,40827,127 783 496
28 févr. 2024843,40855,20820,00845,00826,738 214 167
27 févr. 2024861,80867,40849,20849,20830,847 900 395
26 févr. 2024862,00869,20859,60863,40844,7313 121 551
23 févr. 2024872,00879,40863,00864,20845,526 077 662
22 févr. 2024871,20874,60854,60871,40852,562 621 536
21 févr. 2024857,40874,00857,00868,00849,233 443 620
20 févr. 2024866,20867,40854,60861,60842,972 131 959
19 févr. 2024852,00866,20851,00864,80846,101 924 678
16 févr. 2024849,40853,60829,60849,40831,043 805 580
15 févr. 2024825,00836,60817,40833,20815,192 903 161
14 févr. 2024817,20826,20813,20814,80797,181 934 696
13 févr. 2024835,40841,20808,40813,80796,202 957 912
12 févr. 2024840,20848,20834,80837,40819,292 575 869
09 févr. 2024845,80850,40833,40835,00816,953 483 050
08 févr. 2024843,20852,00838,20846,60828,303 029 353
07 févr. 2024859,60864,00844,49845,00826,735 611 981
06 févr. 2024859,00863,60844,20860,40841,801 456 560
05 févr. 2024861,20871,20854,80856,40837,881 868 481
02 févr. 2024874,80883,20860,80862,00843,361 846 359
01 févr. 2024877,20882,00863,80866,60847,862 143 394
31 janv. 2024881,40888,80875,72881,80862,732 485 011
30 janv. 2024886,20888,30875,60876,60857,651 183 313
29 janv. 2024862,60876,80852,20876,80857,841 330 223
26 janv. 2024851,20866,20845,00865,20846,491 804 319
25 janv. 2024843,80856,40839,20851,20832,804 107 822
24 janv. 2024847,40859,20842,20849,80831,432 226 190
23 janv. 2024852,00853,60838,40838,40820,271 224 939
22 janv. 2024860,40862,20838,60849,20830,842 211 874
19 janv. 2024829,00840,80824,60828,60810,681 822 399
18 janv. 2024823,60830,73818,40823,00805,212 448 741
17 janv. 2024841,00842,11817,00825,20807,362 773 641
16 janv. 2024861,40867,00852,40854,20835,732 317 903
15 janv. 2024873,20879,00862,40867,00848,251 667 771
12 janv. 2024872,40886,60869,00872,00853,152 164 832
11 janv. 2024877,00886,00867,00870,40851,583 155 549
10 janv. 2024872,60880,40870,00871,40852,561 811 787
09 janv. 2024879,40882,40867,40869,40850,601 128 176
08 janv. 2024862,20878,60857,40878,60859,601 176 036
05 janv. 2024858,20870,20851,60867,60848,842 115 968
04 janv. 2024866,20873,80857,80864,20845,522 146 636
03 janv. 2024873,40881,00864,80868,40849,621 957 720
02 janv. 2024890,20895,58872,60876,20857,262 236 617
29 déc. 2023897,40899,40886,40886,40867,241 315 179
28 déc. 2023905,20905,20897,00897,20877,802 553 679
27 déc. 2023887,00903,40880,00903,40883,871 538 022
22 déc. 2023888,80897,00885,40885,40866,26707 309
21 déc. 2023900,60905,80893,00894,60875,261 927 227
20 déc. 2023899,20913,00891,60907,80888,173 795 875
19 déc. 2023874,20883,20874,20879,40860,392 815 069
18 déc. 2023865,80875,20857,60871,00852,175 617 308
15 déc. 2023894,20898,60867,00869,40850,609 013 144
14 déc. 2023886,00909,20877,81888,00868,8013 021 178
13 déc. 2023833,80849,60824,60844,40826,142 016 706
12 déc. 2023847,60854,80828,00831,20813,232 639 240
11 déc. 2023831,20843,00824,00843,00824,772 430 490
08 déc. 2023844,00848,40826,00831,80813,822 197 407
07 déc. 2023838,40846,20833,20841,80823,602 466 571
06 déc. 2023833,00850,00828,40846,80828,494 576 888
05 déc. 2023812,20834,20810,80828,40810,491 853 823
04 déc. 2023823,60833,80814,60817,40799,735 545 819
01 déc. 2023818,20827,00812,20823,40805,603 627 105
30 nov. 2023821,40825,00810,40812,20794,6411 054 647
29 nov. 2023812,40825,60811,40820,40802,662 436 887
28 nov. 2023816,40816,82800,80808,60791,122 066 929
27 nov. 2023807,60819,00802,60819,00801,292 594 510
24 nov. 2023810,40815,00804,00808,80791,319 881 712
*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...