La bourse est fermée

Savills plc (SVS.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 064,00+12,00 (+1,14 %)
À la clôture : 04:35PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 056,001 078,001 056,001 064,001 064,00151 304
25 avr. 20241 022,001 064,001 022,001 052,001 052,0083 435
24 avr. 20241 048,001 048,001 026,001 048,001 048,00110 085
23 avr. 20241 004,001 046,001 004,001 042,001 042,00100 682
22 avr. 20241 042,001 054,001 026,001 032,001 032,00175 287
19 avr. 20241 068,001 068,001 018,001 026,001 026,00158 591
18 avr. 20241 070,001 070,001 034,001 050,001 050,00134 931
17 avr. 20241 034,001 062,001 034,001 052,001 052,00185 210
16 avr. 20241 046,001 076,001 032,001 032,001 032,00596 043
15 avr. 20241 024,001 040,001 014,001 026,001 026,0089 920
12 avr. 20241 048,001 048,001 012,001 022,001 022,00106 215
11 avr. 20241 036,001 038,091 010,001 020,001 020,00305 955
11 avr. 20242 Dividende
10 avr. 20241 084,001 104,001 056,001 060,001 058,00311 691
09 avr. 20241 090,001 098,001 076,001 076,001 073,9788 197
08 avr. 20241 070,001 096,001 066,001 094,001 091,94159 029
05 avr. 20241 062,001 070,001 058,001 066,001 063,99211 935
04 avr. 20241 062,001 082,001 058,001 072,001 069,98190 655
03 avr. 20241 054,001 062,001 040,001 052,001 050,02262 818
02 avr. 20241 100,001 100,001 038,001 042,001 040,03209 138
28 mars 20241 055,001 078,001 042,001 066,001 063,99267 732
27 mars 20241 065,001 072,001 051,681 058,001 056,00276 407
26 mars 20241 052,001 066,001 050,001 064,001 061,99200 762
25 mars 20241 035,001 056,001 025,001 053,001 051,01271 056
22 mars 20241 004,001 035,001 004,001 035,001 033,05179 939
21 mars 2024996,501 011,00985,501 004,001 002,11117 500
20 mars 2024983,00986,50960,00986,50984,64206 800
19 mars 2024999,50999,50974,00978,50976,65152 842
18 mars 20241 002,001 002,00978,00992,50990,6344 113
15 mars 2024996,00996,00964,00987,00985,14406 824
14 mars 2024932,00995,50932,00979,50977,65168 799
13 mars 2024930,50952,50930,50940,00938,23292 946
12 mars 2024971,50971,50946,50946,50944,7187 543
11 mars 2024973,00986,00958,00962,00960,1899 604
08 mars 2024971,00980,50961,50974,50972,6661 723
07 mars 2024964,00970,00950,00966,50964,6842 551
06 mars 2024977,50977,50952,50959,50957,6990 524
05 mars 2024967,00967,00930,50949,50947,71132 427
04 mars 2024931,50969,50931,50943,00941,22124 638
01 mars 2024912,50952,00906,50951,50949,70142 855
29 févr. 2024918,50926,00912,00922,50920,76102 753
28 févr. 2024926,50926,50900,00912,00910,28142 463
27 févr. 2024922,50937,00911,50920,00918,26440 016
26 févr. 2024963,50979,50937,54941,50939,72172 259
23 févr. 2024951,00982,50940,50965,00963,18124 706
22 févr. 2024971,00998,50955,50969,50967,6759 362
21 févr. 2024979,50980,00958,02961,50959,69537 982
20 févr. 2024955,50983,00949,00962,00960,1841 486
19 févr. 2024963,001 000,00958,50970,50968,6746 052
16 févr. 2024999,001 003,00974,50977,00975,16157 000
15 févr. 2024935,50975,50935,50974,50972,6688 725
14 févr. 2024946,00970,50946,00949,00947,21252 197
13 févr. 2024973,50973,50941,00952,50950,7071 647
12 févr. 2024968,00970,00954,50970,00968,171 490 888
09 févr. 2024965,50969,00943,00955,00953,2072 491
08 févr. 2024965,00976,00960,50960,50958,6948 813
07 févr. 2024976,50979,50965,00967,00965,1890 036
06 févr. 2024968,00979,00959,50971,50969,6787 343
05 févr. 2024975,501 010,00961,50963,00961,18185 195
02 févr. 2024999,001 019,00997,001 003,001 001,1191 937
01 févr. 20241 003,001 016,00998,50999,00997,12124 010
31 janv. 20241 022,001 029,001 004,001 013,001 011,09241 363
30 janv. 20241 029,001 042,001 019,001 028,001 026,06206 181
29 janv. 20241 013,001 030,001 001,001 023,001 021,0759 144
26 janv. 20241 003,001 012,00990,001 008,001 006,1099 778
25 janv. 20241 012,001 013,00994,001 002,001 000,1181 451
24 janv. 2024976,501 018,00976,501 018,001 016,0882 719
23 janv. 20241 012,001 019,00997,00999,00997,12308 513
22 janv. 2024976,501 015,00967,501 015,001 013,08166 617
19 janv. 20241 004,001 004,00966,50983,50981,64661 780
18 janv. 20241 004,001 004,00976,00994,00992,12146 564
17 janv. 2024980,50991,00974,50984,50982,64216 915
16 janv. 20241 018,001 018,00976,001 006,001 004,10822 259
15 janv. 2024996,501 005,00985,001 005,001 003,10204 748
12 janv. 2024992,001 007,00973,001 003,001 001,11240 657
11 janv. 2024970,50999,50968,27981,00979,15395 307
10 janv. 2024937,50976,00937,50976,00974,16242 291
09 janv. 2024980,00980,00949,00960,00958,19122 069
08 janv. 2024972,00972,00929,00958,50956,69158 761
05 janv. 2024937,50957,00937,50951,00949,21118 408
04 janv. 2024980,50980,50950,00957,00955,1972 934
03 janv. 2024977,00977,00954,50968,00966,17146 063
02 janv. 2024945,00990,00945,00972,00970,1774 532
29 déc. 2023987,00987,00965,50969,00967,1761 729
28 déc. 2023958,50991,00958,50991,00989,13103 529
27 déc. 2023975,50989,50967,00986,00984,14121 031
22 déc. 2023977,00991,50958,00983,50981,64186 881
21 déc. 2023958,00985,50958,00978,50976,65222 389
20 déc. 2023971,50985,00955,50980,50978,65248 777
19 déc. 2023920,00968,00920,00965,00963,18734 193
18 déc. 2023950,00950,00922,50941,50939,72175 780
15 déc. 2023915,50940,00915,50934,50932,74744 164
14 déc. 2023873,50915,50864,00915,50913,771 278 894
13 déc. 2023888,50888,50850,00851,00849,39154 767
12 déc. 2023878,50882,50854,50860,00858,38554 221
11 déc. 2023871,50871,50850,50864,00862,37446 551
08 déc. 2023868,00868,00843,50855,00853,39103 818
07 déc. 2023855,00860,00840,00859,50857,88164 980
06 déc. 2023859,00859,00840,00850,00848,40148 196
05 déc. 2023809,50842,00809,50840,50838,91169 101
*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...