Marchés français ouverture 3 h 40 min

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
11 225,00-65,00 (-0,58 %)
À la clôture : 4:35PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 oct. 202011 270,0011 385,0011 220,0011 225,0011 225,00100 143
28 oct. 202011 390,0011 515,0011 195,0011 290,0011 290,00158 378
27 oct. 202011 310,0011 530,0011 275,0011 495,0011 495,0098 281
26 oct. 202011 290,0011 480,0011 267,8011 340,0011 340,00110 484
23 oct. 202011 305,0011 465,0011 255,0011 465,0011 465,0095 557
22 oct. 202011 380,0011 415,0011 230,0011 305,0011 305,0077 997
21 oct. 202011 520,0011 535,0011 215,0011 340,0011 340,0080 962
20 oct. 202011 325,0011 520,0011 325,0011 505,0011 505,0081 410
19 oct. 202011 555,0011 630,0011 425,0011 425,0011 425,0076 619
16 oct. 202011 345,0011 650,0011 345,0011 550,0011 550,00131 260
15 oct. 202011 325,0011 335,0011 155,0011 260,0011 260,0099 878
14 oct. 202011 450,0011 535,0011 395,0011 415,0011 415,00267 074
13 oct. 202011 335,0011 410,0011 280,0011 410,0011 410,0075 701
12 oct. 202011 220,0011 350,0011 205,0011 345,0011 345,0071 664
09 oct. 202011 070,0011 250,0011 045,0011 220,0011 220,0057 542
08 oct. 202011 160,0011 205,0010 941,8011 075,0011 075,0092 974
08 oct. 202033.5 Dividende
07 oct. 202011 100,0011 170,0011 005,0011 120,0011 086,5080 466
06 oct. 202011 145,0011 195,0010 965,0011 030,0010 996,7793 296
05 oct. 202011 035,0011 170,0011 025,0011 105,0011 071,5496 263
02 oct. 202011 025,0011 050,0010 875,0011 050,0011 016,7182 861
01 oct. 202011 080,0011 135,0010 965,0011 045,0011 011,7387 040
30 sept. 202011 080,0011 260,0011 020,0011 065,0011 031,67141 416
29 sept. 202011 095,0011 200,0011 070,0011 145,0011 111,42128 104
28 sept. 202011 010,0011 145,0010 995,0011 095,0011 061,58108 477
25 sept. 202011 030,0011 030,0010 825,0010 930,0010 897,0790 871
24 sept. 202010 760,0010 900,0010 760,0010 895,0010 862,18121 831
23 sept. 202010 950,0011 065,0010 840,0010 940,0010 907,04159 842
22 sept. 202010 740,0010 830,0010 620,0010 785,0010 752,51157 343
21 sept. 202010 700,0010 735,0010 555,0010 630,0010 597,98123 652
18 sept. 202010 545,0010 710,0010 525,0010 685,0010 652,81233 107
17 sept. 202010 570,0010 645,0010 505,0010 585,0010 553,11123 847
16 sept. 202010 795,0010 815,0010 665,0010 670,0010 637,86108 474
15 sept. 202010 630,0010 785,0010 610,0010 715,0010 682,7279 602
14 sept. 202010 600,0010 680,0010 505,0010 655,0010 622,90108 937
11 sept. 202010 285,0010 570,0010 265,0010 530,0010 498,28105 827
10 sept. 202010 425,0010 535,0010 300,0010 380,0010 348,73119 480
09 sept. 202010 325,0010 590,0010 318,1010 435,0010 403,56157 910
08 sept. 202010 395,0010 395,0010 130,0010 370,0010 338,7699 474
07 sept. 202010 170,0010 370,0010 170,0010 310,0010 278,9457 312
04 sept. 202010 085,0010 370,0010 065,0010 175,0010 144,3578 701
03 sept. 202010 690,0010 725,0010 170,0010 175,0010 144,35143 411
02 sept. 202010 255,0010 525,0010 250,0010 495,0010 463,3889 665
01 sept. 202010 260,0010 280,0010 046,9010 200,0010 169,27223 480
28 août 202010 400,0010 400,0010 205,0010 245,0010 214,1488 757
27 août 202010 745,0010 745,0010 405,0010 405,0010 373,6568 637
26 août 202010 550,0010 610,0010 435,0010 600,0010 568,07102 809
25 août 202010 780,0010 780,0010 515,0010 515,0010 483,32109 932
24 août 202010 570,0010 755,0010 324,1010 580,0010 548,1386 178
21 août 202010 525,0010 595,0010 315,0010 445,0010 413,5395 790
20 août 202010 615,0010 650,0010 460,0010 505,0010 473,3566 336
19 août 202010 690,0010 745,0010 605,0010 665,0010 632,8771 822
18 août 202010 630,0010 755,0010 590,0010 675,0010 642,8464 877
17 août 202010 495,0010 715,0010 380,0010 690,0010 657,79108 831
14 août 202010 945,0010 945,0010 605,0010 665,0010 632,8785 274
13 août 202010 810,0011 160,0010 710,0010 950,0010 917,01153 853
12 août 202010 660,0010 815,0010 385,0010 760,0010 727,58184 671
11 août 202010 475,0010 660,0010 440,0010 660,0010 627,8999 631
10 août 202010 465,0010 628,3010 400,0010 450,0010 418,5264 317
07 août 202010 575,0010 660,0010 460,0010 590,0010 558,10100 028
06 août 202010 305,0010 525,0010 305,0010 445,0010 413,53114 385
05 août 202010 470,0010 470,0010 330,0010 440,0010 408,55222 137
04 août 202010 540,0010 540,0010 290,0010 300,0010 268,97134 771
03 août 202010 355,0010 455,0010 260,0010 455,0010 423,50171 133
31 juil. 202010 460,0010 460,0010 240,0010 310,0010 278,94133 682
30 juil. 202010 600,0010 600,0010 240,0010 345,0010 313,8384 106
29 juil. 202010 465,0010 585,0010 465,0010 550,0010 518,2252 888
28 juil. 202010 630,0010 685,0010 500,0010 500,0010 468,3792 674
27 juil. 202010 670,0010 695,0010 455,0010 695,0010 662,7851 032
24 juil. 202010 550,0010 663,1010 440,0010 505,0010 473,3573 563
23 juil. 202010 740,0010 745,0010 535,0010 745,0010 712,6389 141
22 juil. 202010 515,0010 760,0010 510,0010 680,0010 647,8385 952
21 juil. 202010 780,0010 780,0010 555,0010 610,0010 578,04695 587
20 juil. 202010 425,0010 685,0010 425,0010 645,0010 612,93111 640
17 juil. 202010 485,0010 500,0010 345,0010 475,0010 443,44115 804
16 juil. 202010 310,0010 410,0010 215,0010 375,0010 343,7469 932
15 juil. 202010 195,0010 345,0010 090,0010 320,0010 288,91126 220
14 juil. 202010 045,0010 070,509 766,0010 050,0010 019,72115 001
13 juil. 20209 840,0010 115,009 840,0010 085,0010 054,62108 573
10 juil. 20209 916,0010 070,009 824,0010 040,0010 009,7581 959
09 juil. 202010 135,0010 154,609 884,009 904,009 874,1690 855
08 juil. 20209 968,0010 225,009 968,0010 030,009 999,78104 857
07 juil. 202010 000,0010 070,009 896,0010 025,009 994,80120 751
06 juil. 20209 936,0010 080,009 859,0810 080,0010 049,63116 615
03 juil. 202010 050,0010 065,009 788,009 834,009 804,3788 411
02 juil. 20209 924,009 924,009 764,009 920,009 890,12200 243
01 juil. 202010 115,0010 116,309 808,009 860,009 830,30171 597
30 juin 202010 085,0010 085,009 886,009 976,009 945,95133 317
29 juin 202010 045,0010 125,009 968,0010 070,0010 039,6696 328
26 juin 20209 902,0010 190,009 840,0010 020,009 989,81198 396
25 juin 20209 782,009 868,009 664,009 772,009 742,56163 156
24 juin 20209 900,009 960,009 730,009 730,009 700,69132 743
23 juin 202010 050,0010 050,009 918,009 974,009 943,9594 331
22 juin 202010 035,0010 150,009 958,009 974,009 943,95159 872
19 juin 202010 000,0010 090,009 950,009 950,009 920,02267 399
18 juin 202010 000,0010 050,009 939,469 994,009 963,8996 686
17 juin 20209 868,0010 060,009 802,0010 010,009 979,84110 086
16 juin 20209 878,009 899,549 680,009 798,009 768,48171 887
15 juin 20209 360,009 818,009 316,009 696,009 666,79123 292
12 juin 20209 546,009 730,009 486,009 570,009 541,17129 645
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...