SPX.L - Spirax-Sarco Engineering plc

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 202010 050,0010 065,009 788,009 834,009 834,0062 253
02 juil. 20209 924,009 924,009 764,009 920,009 920,00200 243
01 juil. 202010 115,0010 116,309 808,009 860,009 860,00171 597
30 juin 202010 085,0010 085,009 886,009 976,009 976,00133 317
29 juin 202010 045,0010 125,009 968,0010 070,0010 070,0096 328
26 juin 20209 902,0010 190,009 840,0010 020,0010 020,00198 396
25 juin 20209 782,009 868,009 664,009 772,009 772,00163 156
24 juin 20209 900,009 960,009 730,009 730,009 730,00132 743
23 juin 202010 050,0010 050,009 918,009 974,009 974,0094 331
22 juin 202010 035,0010 150,009 958,009 974,009 974,00159 872
19 juin 202010 000,0010 090,009 950,009 950,009 950,00267 399
18 juin 202010 000,0010 050,009 939,469 994,009 994,0096 686
17 juin 20209 868,0010 060,009 802,0010 010,0010 010,00110 086
16 juin 20209 878,009 899,549 680,009 798,009 798,00171 887
15 juin 20209 360,009 818,009 316,009 696,009 696,00123 292
12 juin 20209 546,009 730,009 486,009 570,009 570,00129 645
11 juin 20209 750,009 972,009 672,009 672,009 672,00144 504
10 juin 20209 940,0010 105,009 896,009 970,009 970,00125 446
09 juin 202010 020,0010 210,009 880,009 922,009 922,00142 996
08 juin 202010 060,0010 080,009 886,0010 050,0010 050,00210 204
05 juin 202010 065,0010 130,009 880,0010 120,0010 120,00146 870
04 juin 20209 950,0010 105,009 896,0010 025,0010 025,00152 533
03 juin 20209 932,0010 025,009 736,009 954,009 954,00158 436
02 juin 20209 626,009 850,009 626,009 784,009 784,00205 931
01 juin 20209 962,009 962,009 778,009 832,009 832,0078 170
29 mai 20209 756,009 954,009 526,009 870,009 870,00236 392
28 mai 20209 878,0010 045,009 746,009 988,009 988,00207 842
27 mai 20209 766,009 842,009 570,009 710,009 710,00191 246
26 mai 20209 998,009 998,009 671,729 766,009 766,00119 326
22 mai 20209 626,009 792,009 512,009 732,009 732,00142 741
21 mai 20209 454,009 786,009 422,009 650,009 650,00165 443
20 mai 20209 380,009 534,009 268,009 524,009 524,00166 160
19 mai 20209 600,009 689,629 378,009 400,009 400,00204 224
18 mai 20209 182,009 530,009 182,009 468,009 468,00125 768
15 mai 20208 850,009 166,008 822,009 128,009 128,00171 904
14 mai 20209 242,009 384,008 836,008 836,008 836,00296 365
13 mai 20209 154,009 694,009 150,679 466,009 466,00379 268
12 mai 20209 210,009 378,009 172,009 262,009 262,00146 278
11 mai 20209 462,009 479,789 192,009 274,009 274,00214 192
07 mai 20209 134,009 372,009 106,009 370,009 370,00188 193
06 mai 20208 980,009 146,008 878,429 092,009 092,00163 993
05 mai 20208 820,008 988,008 656,008 914,008 914,00168 951
04 mai 20208 600,008 722,008 480,008 650,008 650,00136 666
01 mai 20208 650,008 814,008 504,008 546,008 546,00100 452
30 avr. 20208 952,009 060,008 720,008 728,008 728,00242 696
29 avr. 20208 724,009 014,008 724,008 884,008 884,00179 949
28 avr. 20208 664,008 854,008 538,008 784,008 784,00116 022
27 avr. 20208 700,008 798,008 684,008 742,008 742,0093 257
24 avr. 20208 888,008 888,008 614,008 614,008 614,00115 764
23 avr. 20208 760,008 912,008 686,008 908,008 908,00119 076
23 avr. 202078 Dividende
22 avr. 20208 926,009 026,008 768,008 804,008 726,00219 766
21 avr. 20208 822,009 018,008 814,008 816,008 737,89185 701
20 avr. 20208 900,008 986,008 680,008 956,008 876,65170 913
17 avr. 20208 530,008 822,008 482,008 822,008 743,84311 480
16 avr. 20208 338,008 452,008 164,008 322,008 248,27317 272
15 avr. 20208 340,008 550,008 178,008 230,008 157,09273 137
14 avr. 20208 440,008 440,008 198,008 350,008 276,02268 181
09 avr. 20208 332,008 466,008 232,008 400,008 325,58192 432
08 avr. 20208 120,008 372,008 120,008 232,008 159,07193 311
07 avr. 20207 812,008 308,007 812,008 284,008 210,61254 688
06 avr. 20207 978,008 080,007 562,007 710,007 641,69231 980
03 avr. 20207 818,007 868,007 686,007 860,007 790,36214 768
02 avr. 20208 150,008 150,007 710,007 880,007 810,19200 658
01 avr. 20207 996,007 996,007 720,007 842,007 772,52212 875
31 mars 20208 240,008 350,007 615,008 165,008 092,66349 794
30 mars 20207 835,008 295,007 580,008 180,008 107,53242 874
27 mars 20208 290,008 390,007 780,007 945,007 874,61243 654
26 mars 20208 175,008 490,007 935,008 420,008 345,40327 677
25 mars 20208 620,008 790,007 910,008 485,008 409,83297 363
24 mars 20207 965,008 555,007 805,008 555,008 479,21267 179
23 mars 20207 740,008 145,007 640,007 785,007 716,03444 656
20 mars 20208 540,008 655,007 865,008 245,008 171,95577 242
19 mars 20208 560,008 630,007 855,008 140,008 067,88469 666
18 mars 20208 820,008 850,008 415,008 545,008 469,29447 457
17 mars 20208 700,009 215,008 425,009 055,008 974,78563 381
16 mars 20207 710,008 470,007 700,008 430,008 355,31403 930
13 mars 20208 315,008 685,007 990,008 225,008 152,13403 598
12 mars 20207 655,007 900,007 470,007 775,007 706,12397 987
11 mars 20208 530,008 530,008 015,008 045,007 973,72293 622
10 mars 20208 315,008 625,008 260,008 310,008 236,38322 551
09 mars 20208 325,008 465,008 020,008 300,008 226,46362 678
06 mars 20208 455,008 630,008 320,008 630,008 553,54242 899
05 mars 20208 835,008 945,008 655,008 655,008 578,32178 569
04 mars 20208 790,008 980,008 705,008 825,008 746,81145 619
03 mars 20208 620,008 900,008 620,008 755,008 677,43158 428
02 mars 20208 500,008 765,008 345,008 545,008 469,29232 586
28 févr. 20208 485,008 545,008 225,008 395,008 320,62290 524
27 févr. 20208 915,008 925,008 565,008 705,008 627,88159 864
26 févr. 20208 830,009 045,008 625,009 045,008 964,86151 509
25 févr. 20209 075,009 185,008 890,008 900,008 821,15135 808
24 févr. 20209 215,009 220,008 920,009 080,008 999,55139 131
21 févr. 20209 525,009 525,009 310,009 365,009 282,03114 552
20 févr. 20209 410,009 525,009 390,009 415,009 331,59109 614
19 févr. 20209 395,009 400,009 215,009 400,009 316,72206 203
18 févr. 20209 030,009 235,009 030,009 200,009 118,4991 385
17 févr. 20209 400,009 400,009 190,009 275,009 192,8367 078
14 févr. 20209 300,009 365,009 265,009 275,009 192,8390 313
13 févr. 20209 375,009 400,009 225,009 305,009 222,56252 558
12 févr. 20209 355,009 425,009 147,029 395,009 311,76121 157
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages