Marchés français ouverture 57 min

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
11 480,00+100,00 (+0,88 %)
À la clôture : 06:06PM GMT
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202211 415,0011 560,0011 275,0011 480,0011 480,0087 739
01 déc. 202211 435,0011 530,0011 340,0011 380,0011 380,00104 258
30 nov. 202211 280,0011 435,0011 175,0011 205,0011 205,00301 575
29 nov. 202211 500,0011 615,0011 180,0011 210,0011 210,00269 409
28 nov. 202211 295,0011 450,0011 265,0011 325,0011 325,0069 008
25 nov. 202211 310,0011 450,0011 245,0011 405,0011 405,0076 879
24 nov. 202211 540,0011 570,0011 325,0011 360,0011 360,0066 218
23 nov. 202211 395,0011 535,0011 220,0011 480,0011 480,0086 553
22 nov. 202211 285,0011 350,0011 140,0011 345,0011 345,0082 248
21 nov. 202211 400,0011 475,0011 161,6711 375,0011 375,00164 917
18 nov. 202211 285,0011 470,0011 090,0011 400,0011 400,00258 913
17 nov. 202211 765,0011 765,0011 000,0011 250,0011 250,00165 741
16 nov. 202211 775,0011 930,0011 590,0011 600,0011 600,00305 268
15 nov. 202211 955,0012 010,0011 670,0011 760,0011 760,00127 664
14 nov. 202211 915,0011 976,2511 750,0011 885,0011 885,0092 886
11 nov. 202211 860,0011 985,0011 650,0011 865,0011 865,00125 822
10 nov. 202211 205,0011 925,0011 010,0011 880,0011 880,00120 385
09 nov. 202211 210,0011 285,0011 149,2811 280,0011 280,0062 374
08 nov. 202210 865,0011 255,0010 810,0011 255,0011 255,00137 362
07 nov. 202210 795,0010 930,0010 695,0010 930,0010 930,00106 459
04 nov. 202210 595,0010 900,0010 580,0010 805,0010 805,00218 819
03 nov. 202210 675,0010 680,0010 430,0010 545,0010 545,00164 928
02 nov. 202210 895,0010 960,0010 800,0010 815,0010 815,00260 116
01 nov. 202210 805,0011 045,0010 795,0010 885,0010 885,0098 948
31 oct. 202210 960,0010 960,0010 690,0010 750,0010 750,00114 973
28 oct. 202210 885,0010 945,0010 750,0010 900,0010 900,00108 953
27 oct. 202211 095,0011 130,0010 890,0011 055,0011 055,00114 746
26 oct. 202210 970,0011 155,0010 864,2211 155,0011 155,00250 626
25 oct. 202210 650,0010 945,0010 520,0010 945,0010 945,00106 531
24 oct. 202210 500,0010 725,0010 370,0010 595,0010 595,0089 958
21 oct. 202210 455,0010 455,0010 125,0010 300,0010 300,00158 415
20 oct. 202210 550,0010 670,0010 375,0010 555,0010 555,00101 159
19 oct. 202210 825,0010 860,0010 530,0010 600,0010 600,00111 584
18 oct. 202210 650,0010 950,0010 650,0010 835,0010 835,00107 308
17 oct. 202210 430,0010 595,0010 130,0010 565,0010 565,00147 502
14 oct. 202210 455,0010 720,0010 380,0010 390,0010 390,00155 961
13 oct. 202210 330,0010 340,009 750,0010 280,0010 280,00212 172
13 oct. 202242.5 Dividende
12 oct. 202210 400,0010 720,0010 400,0010 410,0010 367,50137 161
11 oct. 202210 585,0010 765,0010 405,0010 455,0010 412,32181 284
10 oct. 202210 470,0010 740,0010 440,0010 615,0010 571,66315 644
07 oct. 202210 795,0010 855,0010 555,0010 565,0010 521,87210 875
06 oct. 202210 850,0010 935,0010 760,0010 860,0010 815,66227 877
05 oct. 202210 775,0010 955,0010 700,0010 735,0010 691,17106 171
04 oct. 202210 480,0010 935,0010 390,0010 830,0010 785,79222 660
03 oct. 202210 175,0010 450,009 998,0010 420,0010 377,46110 027
30 sept. 202210 275,0010 405,0010 070,0010 400,0010 357,54149 051
29 sept. 202210 285,0010 355,0010 135,0010 260,0010 218,11179 670
28 sept. 202210 120,0010 390,009 996,0010 385,0010 342,60215 262
27 sept. 202210 170,0010 300,0010 080,0010 130,0010 088,64191 177
26 sept. 20229 800,0010 130,009 800,0010 105,0010 063,75222 720
23 sept. 20229 722,009 988,009 448,009 806,009 765,97150 726
22 sept. 202210 210,0010 360,009 872,009 872,009 831,70138 273
21 sept. 20229 928,0010 400,009 928,0010 360,0010 317,70688 640
20 sept. 202210 075,0010 195,009 962,0010 065,0010 023,91114 506
16 sept. 202210 250,0010 300,0010 070,0010 070,0010 028,89304 574
15 sept. 202210 605,0010 710,0010 375,0010 380,0010 337,6283 151
14 sept. 202210 710,0010 770,0010 575,0010 600,0010 556,72584 472
13 sept. 202210 965,0011 215,0010 785,0010 810,0010 765,87113 791
12 sept. 202210 875,0011 060,0010 860,0011 060,0011 014,85147 250
09 sept. 202210 680,0010 915,0010 680,0010 865,0010 820,64119 006
08 sept. 202210 495,0010 700,0010 435,0010 635,0010 591,58108 621
07 sept. 202210 350,0010 485,0010 280,0010 440,0010 397,3872 684
06 sept. 202210 235,0010 465,0010 230,0010 420,0010 377,46126 897
05 sept. 202210 350,0010 385,0010 115,0010 275,0010 233,0566 489
02 sept. 202210 275,0010 580,0010 150,0010 545,0010 501,9591 032
01 sept. 202210 450,0010 455,0010 105,0010 140,0010 098,60145 939
31 août 202210 820,0010 845,0010 535,0010 535,0010 491,99230 743
30 août 202210 580,0010 745,0010 540,0010 650,0010 606,52143 941
26 août 202210 890,0010 955,0010 620,0010 620,0010 576,6475 095
25 août 202210 845,0010 955,0010 780,0010 860,0010 815,66102 821
24 août 202210 555,0010 840,0010 425,0010 790,0010 745,95118 049
23 août 202210 620,0010 745,0010 530,0010 590,0010 546,7692 511
22 août 202211 190,0011 190,0010 785,0010 785,0010 740,97198 521
19 août 202211 180,0011 330,0011 090,0011 185,0011 139,34208 098
18 août 202211 115,0011 345,0011 070,0011 345,0011 298,6875 160
17 août 202211 330,0011 330,0011 020,0011 140,0011 094,5287 652
16 août 202211 555,0011 555,0011 215,0011 270,0011 223,99119 385
15 août 202211 590,0011 620,2211 455,0011 505,0011 458,03113 220
12 août 202211 785,0011 785,0011 440,0011 470,0011 423,17113 049
11 août 202212 145,0012 440,0011 270,0011 655,0011 607,42305 479
10 août 202211 460,0012 000,0011 325,0012 000,0011 951,01276 659
09 août 202211 680,0011 700,0011 400,0011 485,0011 438,1175 321
08 août 202211 505,0011 695,0011 450,0011 645,0011 597,46101 499
05 août 202211 940,0012 009,5011 430,0011 430,0011 383,34103 649
04 août 202211 790,0011 930,0011 727,6711 930,0011 881,2995 125
03 août 202211 705,0011 730,0011 545,0011 695,0011 647,25442 667
02 août 202211 910,0011 973,6011 660,0011 725,0011 677,1391 994
01 août 202211 955,0012 017,5411 820,0011 975,0011 926,1184 050
29 juil. 202211 675,0012 045,0011 665,0011 935,0011 886,27170 379
28 juil. 202211 205,0011 600,0011 205,0011 600,0011 552,6499 807
27 juil. 202211 155,0011 270,0011 045,0011 165,0011 119,42192 257
26 juil. 202211 335,0011 390,0011 095,0011 125,0011 079,58338 662
25 juil. 202211 315,0011 360,0011 205,0011 330,0011 283,74651 178
22 juil. 202211 320,0011 505,0011 245,0011 335,0011 288,7289 946
21 juil. 202210 955,0011 345,0010 935,0011 330,0011 283,7491 504
20 juil. 202210 940,0010 985,0010 800,0010 895,0010 850,5271 553
19 juil. 202210 705,0010 865,0010 515,0010 815,0010 770,8593 038
18 juil. 202210 845,0010 915,0010 670,0010 785,0010 740,9775 917
15 juil. 202210 455,0010 790,0010 400,0010 775,0010 731,0197 145
*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...