SPX.L - Spirax-Sarco Engineering plc

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 20209 410,009 525,009 390,009 415,009 415,00101 912
19 févr. 20209 395,009 400,009 215,009 400,009 400,00206 203
18 févr. 20209 030,009 235,009 030,009 200,009 200,0091 385
17 févr. 20209 400,009 400,009 190,009 275,009 275,0067 078
14 févr. 20209 300,009 365,009 265,009 275,009 275,0090 313
13 févr. 20209 375,009 400,009 225,009 305,009 305,00252 558
12 févr. 20209 355,009 425,009 147,029 395,009 395,00121 157
11 févr. 20209 210,009 385,009 185,009 325,009 325,0079 517
10 févr. 20208 970,009 225,008 970,009 210,009 210,0074 864
07 févr. 20209 535,009 535,009 145,009 185,009 185,00106 369
06 févr. 20209 350,009 355,009 130,009 295,009 295,0075 629
05 févr. 20209 035,009 385,009 035,009 290,009 290,00242 590
04 févr. 20209 025,009 225,008 985,009 080,009 080,00113 882
03 févr. 20208 910,009 035,008 845,009 005,009 005,00107 222
31 janv. 20208 990,009 010,008 890,008 920,008 920,00183 334
30 janv. 20208 950,009 100,008 870,008 935,008 935,00107 201
29 janv. 20208 695,009 035,008 695,008 990,008 990,00159 012
28 janv. 20208 820,008 950,008 675,008 910,008 910,00132 635
27 janv. 20208 995,009 033,378 830,008 840,008 840,0075 647
24 janv. 20209 220,009 220,009 065,009 155,009 155,0082 398
23 janv. 20209 035,009 080,008 905,009 015,009 015,00129 163
22 janv. 20209 045,009 300,009 045,009 095,009 095,00139 705
21 janv. 20209 150,009 205,008 995,009 175,009 175,00113 939
20 janv. 20209 115,009 200,009 050,009 155,009 155,0053 340
17 janv. 20208 995,009 205,008 995,009 175,009 175,00104 780
16 janv. 20209 200,009 225,009 085,009 100,009 100,0076 381
15 janv. 20209 215,009 215,009 065,009 135,009 135,00247 640
14 janv. 20209 020,009 070,008 960,009 065,009 065,00137 683
13 janv. 20208 895,009 040,008 895,009 015,009 015,00126 676
10 janv. 20208 965,009 030,008 915,008 915,008 915,0075 063
09 janv. 20208 880,009 035,008 880,008 930,008 930,0078 537
08 janv. 20208 775,008 965,008 775,008 950,008 950,0060 454
07 janv. 20209 050,009 050,008 930,008 950,008 950,0095 191
06 janv. 20208 850,009 005,008 850,008 960,008 960,0081 038
03 janv. 20208 895,009 030,008 895,009 020,009 020,00103 427
02 janv. 20208 960,009 090,008 960,009 040,009 040,0099 994
31 déc. 20199 020,009 020,008 875,008 890,008 890,0063 024
30 déc. 20199 135,009 165,009 015,009 020,009 020,0064 531
27 déc. 20199 270,009 350,009 055,009 125,009 125,0079 486
24 déc. 20199 070,009 100,009 055,009 055,009 055,0015 474
23 déc. 20199 020,009 140,009 005,009 065,009 065,00156 777
20 déc. 20199 060,009 110,009 000,009 000,009 000,00243 815
19 déc. 20199 005,009 050,008 945,009 000,009 000,00449 193
18 déc. 20199 075,009 120,008 960,008 970,008 970,00231 870
17 déc. 20198 945,009 115,008 920,009 030,009 030,00210 539
16 déc. 20198 630,008 980,008 602,058 935,008 935,00462 654
13 déc. 20198 580,008 865,008 565,008 600,008 600,00624 388
12 déc. 20198 735,008 740,008 620,008 690,008 690,00696 680
11 déc. 20198 790,008 795,008 643,498 680,008 680,00186 121
10 déc. 20198 885,008 885,008 695,008 700,008 700,00191 706
09 déc. 20198 810,008 850,008 770,008 785,008 785,00236 629
06 déc. 20198 795,008 855,008 740,008 850,008 850,00129 274
05 déc. 20198 895,008 895,008 765,008 800,008 800,00109 144
04 déc. 20198 785,008 910,008 785,008 845,008 845,00111 932
03 déc. 20198 880,008 965,008 825,008 860,008 860,00178 352
02 déc. 20198 855,009 000,008 835,008 885,008 885,00172 091
29 nov. 20198 880,009 005,008 880,008 925,008 925,00149 168
28 nov. 20199 100,009 100,008 965,008 990,008 990,00167 254
27 nov. 20198 995,009 165,008 930,009 100,009 100,00270 974
26 nov. 20198 900,009 015,008 835,008 930,008 930,00331 021
25 nov. 20198 595,008 850,008 585,008 850,008 850,00189 888
22 nov. 20198 585,008 725,008 530,008 590,008 590,00258 316
21 nov. 20198 530,008 530,008 410,008 505,008 505,00127 533
20 nov. 20198 555,008 610,008 485,008 545,008 545,00160 634
19 nov. 20198 415,008 575,008 385,008 550,008 550,00214 059
18 nov. 20198 500,008 500,008 275,008 335,008 335,00421 496
15 nov. 20198 365,008 455,008 305,008 425,008 425,00173 335
14 nov. 20198 340,008 415,008 310,008 350,008 350,00196 749
13 nov. 20198 130,008 430,008 130,008 395,008 395,00151 966
12 nov. 20198 320,008 365,008 205,008 215,008 215,00140 682
11 nov. 20198 435,008 435,008 275,008 300,008 300,00217 698
08 nov. 20198 430,008 485,008 375,008 440,008 440,00127 625
07 nov. 20198 420,008 520,008 345,008 490,008 490,00154 241
06 nov. 20198 350,008 370,008 275,008 335,008 335,00184 313
05 nov. 20198 235,008 370,008 175,008 330,008 330,00343 307
04 nov. 20198 110,008 285,008 110,008 200,008 200,00198 478
01 nov. 20197 975,008 090,007 945,008 080,008 080,00228 569
31 oct. 20198 040,008 110,007 900,007 925,007 925,00688 075
30 oct. 20197 825,007 975,007 800,007 965,007 965,00170 140
29 oct. 20197 820,007 840,007 730,007 815,007 815,00171 834
28 oct. 20197 590,007 850,007 500,007 800,007 800,00251 518
25 oct. 20197 550,007 630,007 495,007 595,007 595,00105 991
24 oct. 20197 450,007 615,007 450,007 575,007 575,00228 003
23 oct. 20197 440,007 495,007 375,007 475,007 475,00172 583
22 oct. 20197 530,007 545,007 420,007 465,007 465,00118 684
21 oct. 20197 515,007 590,007 480,007 490,007 490,00132 652
18 oct. 20197 480,007 570,007 480,007 500,007 500,00155 169
17 oct. 20197 365,007 580,007 320,007 500,007 500,00243 376
16 oct. 20197 490,007 615,007 220,007 330,007 330,00263 822
15 oct. 20197 600,007 715,007 520,007 530,007 530,00338 108
14 oct. 20197 545,007 650,007 417,887 620,007 620,00164 363
11 oct. 20197 445,007 565,007 415,007 565,007 565,00178 290
10 oct. 20197 465,007 605,007 450,007 535,007 535,00112 118
10 oct. 201932 Dividende
09 oct. 20197 535,007 620,007 445,007 600,007 568,00175 286
08 oct. 20197 740,007 740,007 560,007 575,007 543,10127 122
07 oct. 20197 660,007 700,007 570,007 695,007 662,60209 054
04 oct. 20197 420,007 610,007 420,007 605,007 572,98129 744
03 oct. 20197 565,007 655,007 385,007 440,007 408,67271 347
02 oct. 20197 730,007 775,007 590,007 625,007 592,89157 208
*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