Marchés français ouverture 3 h 24 min

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
9 180,00-270,00 (-2,86 %)
À la clôture : 04:35PM BST
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 20249 635,009 635,009 180,009 180,009 180,00488 972
17 avr. 20249 275,009 475,009 275,009 450,009 450,0098 301
16 avr. 20249 420,009 479,969 310,009 455,009 455,00125 533
15 avr. 20249 470,009 635,009 435,009 535,009 535,00120 109
12 avr. 20249 765,009 810,009 475,009 505,009 505,00134 687
11 avr. 20249 655,009 830,009 650,009 740,009 740,00176 404
10 avr. 20249 740,009 820,009 615,009 685,009 685,00122 497
09 avr. 20249 600,009 670,009 540,009 665,009 665,00339 205
08 avr. 20249 680,009 720,009 585,269 615,009 615,00146 176
05 avr. 20249 630,009 690,009 575,009 690,009 690,00125 847
04 avr. 20249 810,009 825,009 730,009 780,009 780,00353 585
03 avr. 20249 775,009 815,009 700,009 810,009 810,00451 339
02 avr. 202410 140,0010 140,009 855,009 875,009 875,00135 958
28 mars 202410 100,0010 135,009 990,0010 050,0010 050,00195 770
27 mars 202410 310,0010 340,009 958,0010 100,0010 100,0095 456
26 mars 202410 135,0010 315,0010 065,0010 310,0010 310,00612 972
25 mars 202410 555,0010 595,0010 120,0010 120,0010 120,00248 523
22 mars 202410 685,0010 695,0010 575,0010 595,0010 595,00102 644
21 mars 202410 485,0010 640,0010 395,0010 595,0010 595,00123 257
20 mars 202410 205,0010 375,0010 160,0010 320,0010 320,00226 023
19 mars 202410 400,0010 400,0010 275,0010 355,0010 355,00167 131
18 mars 202410 520,0010 625,0010 434,0010 455,0010 455,0096 313
15 mars 202410 520,0010 550,0010 395,0010 525,0010 525,00337 514
14 mars 202410 705,0010 730,0010 570,0010 580,0010 580,00187 986
13 mars 202410 750,0010 770,0010 675,0010 705,0010 705,00248 814
12 mars 202410 740,0010 790,0010 620,0010 735,0010 735,00168 823
11 mars 202410 515,0010 670,0010 515,0010 605,0010 605,00382 520
08 mars 202410 410,0010 680,0010 270,0010 580,0010 580,00345 111
07 mars 202410 575,0011 280,0010 570,0010 660,0010 660,00841 410
06 mars 202410 235,0010 275,0010 175,0010 270,0010 270,00132 833
05 mars 202410 220,0010 365,0010 170,0010 225,0010 225,0078 683
04 mars 202410 325,0010 325,0010 185,0010 260,0010 260,00156 152
01 mars 202410 460,0010 460,0010 220,0010 325,0010 325,00365 909
29 févr. 202410 330,0010 400,0010 255,0010 325,0010 325,00698 606
28 févr. 202410 385,0010 395,0010 145,0010 270,0010 270,00491 964
27 févr. 202410 510,0010 540,0010 270,0010 400,0010 400,00103 964
26 févr. 202410 435,0010 510,0010 335,0010 475,0010 475,00170 561
23 févr. 202410 535,0010 535,0010 390,0010 455,0010 455,0068 908
22 févr. 202410 395,0010 460,0010 295,0010 430,0010 430,00117 104
21 févr. 202410 435,0010 465,0010 300,0010 370,0010 370,0091 765
20 févr. 202410 410,0010 542,5410 372,5510 395,0010 395,00109 809
19 févr. 202410 435,0010 455,0010 300,0010 425,0010 425,0079 061
16 févr. 202410 260,0010 455,0010 260,0010 455,0010 455,00105 590
15 févr. 202410 335,0010 395,0010 225,0010 235,0010 235,0058 152
14 févr. 20249 946,0010 170,009 946,0010 160,0010 160,00111 816
13 févr. 202410 105,0010 146,179 780,009 996,009 996,00115 663
12 févr. 202410 255,0010 345,0010 135,0010 160,0010 160,00110 034
09 févr. 202410 120,0010 190,0010 110,0010 155,0010 155,0085 747
08 févr. 20249 918,0010 175,009 918,0010 095,0010 095,00109 767
07 févr. 20249 850,009 988,009 850,009 976,009 976,0091 591
06 févr. 20249 792,009 908,009 754,009 892,009 892,0079 522
05 févr. 20249 894,009 940,009 712,009 766,009 766,00204 732
02 févr. 202410 095,0010 190,009 950,009 950,009 950,0095 630
01 févr. 20249 952,0010 100,009 912,0010 045,0010 045,00126 376
31 janv. 202410 095,0010 115,009 966,0010 005,0010 005,00182 922
30 janv. 202410 015,0010 060,009 920,009 988,009 988,00148 677
29 janv. 20249 948,0010 000,009 830,009 942,009 942,00143 332
26 janv. 20249 684,0010 005,009 658,009 970,009 970,00429 184
25 janv. 20249 636,009 672,009 586,009 622,009 622,00326 640
24 janv. 20249 764,009 896,009 680,009 680,009 680,00128 789
23 janv. 202410 000,0010 040,009 748,009 748,009 748,00125 351
22 janv. 20249 764,009 844,009 646,009 724,009 724,00110 975
19 janv. 20249 764,009 836,009 616,009 624,009 624,0098 549
18 janv. 20249 754,009 794,009 680,009 696,009 696,00184 321
17 janv. 20249 672,009 850,009 630,009 740,009 740,00197 234
16 janv. 20249 774,009 914,009 702,009 914,009 914,00248 080
15 janv. 20249 930,009 994,009 804,009 830,009 830,0079 136
12 janv. 20249 830,0010 055,009 797,989 996,009 996,00168 822
11 janv. 20249 826,0010 067,659 740,009 740,009 740,00181 281
10 janv. 20249 930,009 996,009 884,009 996,009 996,0081 222
09 janv. 20249 956,009 956,009 806,009 920,009 920,00180 701
08 janv. 20249 804,009 940,009 708,009 886,009 886,0068 897
05 janv. 20249 892,009 892,009 636,009 800,009 800,0097 091
04 janv. 20249 802,009 922,009 698,009 856,009 856,00103 179
03 janv. 202410 085,0010 155,009 824,009 846,009 846,00133 666
02 janv. 202410 560,0010 560,0010 145,0010 215,0010 215,00245 365
29 déc. 202310 530,0010 585,0010 500,0010 505,0010 505,0041 873
28 déc. 202310 600,0010 630,0010 465,0010 510,0010 510,0069 087
27 déc. 202310 430,0010 570,0010 300,0010 535,0010 535,0082 112
22 déc. 202310 420,0010 460,0010 330,0010 365,0010 365,0025 025
21 déc. 202310 420,0010 545,0010 385,0010 495,0010 495,0087 743
20 déc. 202310 450,0010 545,0010 275,0010 475,0010 475,00859 200
19 déc. 202310 130,0010 370,0010 130,0010 340,0010 340,00478 442
18 déc. 202310 180,0010 365,0010 050,0010 110,0010 110,00154 874
15 déc. 202310 080,0010 305,009 936,0010 300,0010 300,00464 657
14 déc. 20239 682,0010 075,009 640,0010 035,0010 035,00197 912
13 déc. 20239 568,009 593,009 480,009 484,009 484,0086 330
12 déc. 20239 698,009 712,009 520,009 522,009 522,00135 705
11 déc. 20239 480,009 606,009 432,009 606,009 606,0095 343
08 déc. 20239 410,009 562,009 334,009 478,009 478,00102 474
07 déc. 20239 388,009 432,009 324,009 392,009 392,00163 782
06 déc. 20239 202,009 484,009 196,009 446,009 446,00132 606
05 déc. 20239 168,009 276,009 156,009 262,009 262,00152 326
04 déc. 20239 250,009 350,009 174,009 224,009 224,00148 730
01 déc. 20239 220,009 278,009 166,009 278,009 278,00131 995
30 nov. 20239 176,009 298,009 080,009 248,009 248,00386 459
29 nov. 20239 156,009 250,009 134,009 176,009 176,00112 213
28 nov. 20239 162,009 250,009 056,009 154,009 154,00199 990
27 nov. 20239 170,009 296,009 162,009 202,009 202,0094 514
24 nov. 20239 130,009 218,009 070,009 192,009 192,0083 873
*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...