La bourse est fermée

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
8 980,00+130,00 (+1,47 %)
À la clôture : 04:36PM BST
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20248 900,008 985,008 880,008 980,008 980,00262 041
25 avr. 20249 020,009 030,008 830,008 850,008 850,00175 324
25 avr. 2024114 Dividende
24 avr. 20249 325,009 365,009 150,009 150,009 036,00123 725
23 avr. 20249 280,009 360,009 190,009 345,009 228,57151 521
22 avr. 20249 315,009 350,009 215,009 215,009 100,19121 658
19 avr. 20249 100,009 215,009 045,009 215,009 100,19159 345
18 avr. 20249 635,009 635,009 180,009 180,009 065,63488 972
17 avr. 20249 275,009 475,009 275,009 450,009 332,2698 301
16 avr. 20249 420,009 479,969 310,009 455,009 337,20125 533
15 avr. 20249 470,009 635,009 435,009 535,009 416,20120 109
12 avr. 20249 765,009 810,009 475,009 505,009 386,58134 687
11 avr. 20249 655,009 830,009 650,009 740,009 618,65176 404
10 avr. 20249 740,009 820,009 615,009 685,009 564,33122 497
09 avr. 20249 600,009 670,009 540,009 665,009 544,58339 205
08 avr. 20249 680,009 720,009 585,269 615,009 495,21146 176
05 avr. 20249 630,009 690,009 575,009 690,009 569,27125 847
04 avr. 20249 810,009 825,009 730,009 780,009 658,15353 585
03 avr. 20249 775,009 815,009 700,009 810,009 687,78451 339
02 avr. 202410 140,0010 140,009 855,009 875,009 751,97135 958
28 mars 202410 100,0010 135,009 990,0010 050,009 924,79195 770
27 mars 202410 310,0010 340,009 958,0010 100,009 974,1695 456
26 mars 202410 135,0010 315,0010 065,0010 310,0010 181,55612 972
25 mars 202410 555,0010 595,0010 120,0010 120,009 993,91248 523
22 mars 202410 685,0010 695,0010 575,0010 595,0010 463,00102 644
21 mars 202410 485,0010 640,0010 395,0010 595,0010 463,00123 257
20 mars 202410 205,0010 375,0010 160,0010 320,0010 191,42226 023
19 mars 202410 400,0010 400,0010 275,0010 355,0010 225,99167 131
18 mars 202410 520,0010 625,0010 434,0010 455,0010 324,7496 313
15 mars 202410 520,0010 550,0010 395,0010 525,0010 393,87337 514
14 mars 202410 705,0010 730,0010 570,0010 580,0010 448,18187 986
13 mars 202410 750,0010 770,0010 675,0010 705,0010 571,63248 814
12 mars 202410 740,0010 790,0010 620,0010 735,0010 601,25168 823
11 mars 202410 515,0010 670,0010 515,0010 605,0010 472,87382 520
08 mars 202410 410,0010 680,0010 270,0010 580,0010 448,18345 111
07 mars 202410 575,0011 280,0010 570,0010 660,0010 527,19841 410
06 mars 202410 235,0010 275,0010 175,0010 270,0010 142,05132 833
05 mars 202410 220,0010 365,0010 170,0010 225,0010 097,6178 683
04 mars 202410 325,0010 325,0010 185,0010 260,0010 132,17156 152
01 mars 202410 460,0010 460,0010 220,0010 325,0010 196,36365 909
29 févr. 202410 330,0010 400,0010 255,0010 325,0010 196,36698 606
28 févr. 202410 385,0010 395,0010 145,0010 270,0010 142,05491 964
27 févr. 202410 510,0010 540,0010 270,0010 400,0010 270,43103 964
26 févr. 202410 435,0010 510,0010 335,0010 475,0010 344,49170 561
23 févr. 202410 535,0010 535,0010 390,0010 455,0010 324,7468 908
22 févr. 202410 395,0010 460,0010 295,0010 430,0010 300,05117 104
21 févr. 202410 435,0010 465,0010 300,0010 370,0010 240,8091 765
20 févr. 202410 410,0010 542,5410 372,5510 395,0010 265,49109 809
19 févr. 202410 435,0010 455,0010 300,0010 425,0010 295,1179 061
16 févr. 202410 260,0010 455,0010 260,0010 455,0010 324,74105 590
15 févr. 202410 335,0010 395,0010 225,0010 235,0010 107,4858 152
14 févr. 20249 946,0010 170,009 946,0010 160,0010 033,42111 816
13 févr. 202410 105,0010 146,179 780,009 996,009 871,46115 663
12 févr. 202410 255,0010 345,0010 135,0010 160,0010 033,42110 034
09 févr. 202410 120,0010 190,0010 110,0010 155,0010 028,4885 747
08 févr. 20249 918,0010 175,009 918,0010 095,009 969,23109 767
07 févr. 20249 850,009 988,009 850,009 976,009 851,7191 591
06 févr. 20249 792,009 908,009 754,009 892,009 768,7579 522
05 févr. 20249 894,009 940,009 712,009 766,009 644,33204 732
02 févr. 202410 095,0010 190,009 950,009 950,009 826,0395 630
01 févr. 20249 952,0010 100,009 912,0010 045,009 919,85126 376
31 janv. 202410 095,0010 115,009 966,0010 005,009 880,35182 922
30 janv. 202410 015,0010 060,009 920,009 988,009 863,56148 677
29 janv. 20249 948,0010 000,009 830,009 942,009 818,13143 332
26 janv. 20249 684,0010 005,009 658,009 970,009 845,78429 184
25 janv. 20249 636,009 672,009 586,009 622,009 502,12326 640
24 janv. 20249 764,009 896,009 680,009 680,009 559,40128 789
23 janv. 202410 000,0010 040,009 748,009 748,009 626,55125 351
22 janv. 20249 764,009 844,009 646,009 724,009 602,85110 975
19 janv. 20249 764,009 836,009 616,009 624,009 504,0998 549
18 janv. 20249 754,009 794,009 680,009 696,009 575,20184 321
17 janv. 20249 672,009 850,009 630,009 740,009 618,65197 234
16 janv. 20249 774,009 914,009 702,009 914,009 790,48248 080
15 janv. 20249 930,009 994,009 804,009 830,009 707,5379 136
12 janv. 20249 830,0010 055,009 797,989 996,009 871,46168 822
11 janv. 20249 826,0010 067,659 740,009 740,009 618,65181 281
10 janv. 20249 930,009 996,009 884,009 996,009 871,4681 222
09 janv. 20249 956,009 956,009 806,009 920,009 796,41180 701
08 janv. 20249 804,009 940,009 708,009 886,009 762,8368 897
05 janv. 20249 892,009 892,009 636,009 800,009 677,9097 091
04 janv. 20249 802,009 922,009 698,009 856,009 733,20103 179
03 janv. 202410 085,0010 155,009 824,009 846,009 723,33133 666
02 janv. 202410 560,0010 560,0010 145,0010 215,0010 087,73245 365
29 déc. 202310 530,0010 585,0010 500,0010 505,0010 374,1241 873
28 déc. 202310 600,0010 630,0010 465,0010 510,0010 379,0669 087
27 déc. 202310 430,0010 570,0010 300,0010 535,0010 403,7482 112
22 déc. 202310 420,0010 460,0010 330,0010 365,0010 235,8625 025
21 déc. 202310 420,0010 545,0010 385,0010 495,0010 364,2487 743
20 déc. 202310 450,0010 545,0010 275,0010 475,0010 344,49859 200
19 déc. 202310 130,0010 370,0010 130,0010 340,0010 211,17478 442
18 déc. 202310 180,0010 365,0010 050,0010 110,009 984,04154 874
15 déc. 202310 080,0010 305,009 936,0010 300,0010 171,67464 657
14 déc. 20239 682,0010 075,009 640,0010 035,009 909,97197 912
13 déc. 20239 568,009 593,009 480,009 484,009 365,8486 330
12 déc. 20239 698,009 712,009 520,009 522,009 403,37135 705
11 déc. 20239 480,009 606,009 432,009 606,009 486,3295 343
08 déc. 20239 410,009 562,009 334,009 478,009 359,91102 474
07 déc. 20239 388,009 432,009 324,009 392,009 274,98163 782
06 déc. 20239 202,009 484,009 196,009 446,009 328,31132 606
05 déc. 20239 168,009 276,009 156,009 262,009 146,60152 326
*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...