U.S. markets close in 2 hours 46 minutes

SSE plc (SSE.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1,709.50+13.50 (+0.80%)
Al cierre: 04:49PM BST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20241,703.001,730.001,685.501,709.501,709.502,143,444
02 may 20241,672.001,706.001,661.001,696.001,696.004,525,691
01 may 20241,666.001,707.001,653.501,672.501,672.501,905,385
30 abr 20241,676.501,687.001,645.001,666.501,666.503,235,046
29 abr 20241,658.001,691.001,656.001,676.501,676.503,140,887
26 abr 20241,656.001,668.001,654.001,655.001,655.003,216,885
25 abr 20241,657.001,666.001,634.001,650.501,650.503,627,533
24 abr 20241,670.001,671.001,648.001,655.001,655.003,587,715
23 abr 20241,683.001,683.001,658.001,667.001,667.003,378,987
22 abr 20241,674.001,678.801,636.151,665.001,665.002,764,539
19 abr 20241,652.001,660.501,636.001,660.501,660.502,593,481
18 abr 20241,644.501,662.501,640.591,647.501,647.502,188,626
17 abr 20241,614.501,634.501,598.001,619.501,619.503,893,507
16 abr 20241,641.001,661.001,619.001,623.501,623.505,213,695
15 abr 20241,664.501,672.501,648.381,650.001,650.002,413,201
12 abr 20241,621.001,677.001,618.001,667.001,667.003,537,871
11 abr 20241,581.501,623.001,575.501,608.501,608.503,028,900
10 abr 20241,612.501,626.001,569.991,587.501,587.501,973,007
09 abr 20241,602.001,616.001,593.501,606.501,606.502,832,551
08 abr 20241,591.001,611.001,586.501,607.001,607.001,485,753
05 abr 20241,613.001,620.001,582.501,589.501,589.504,146,708
04 abr 20241,614.501,638.001,608.501,625.501,625.501,978,923
03 abr 20241,631.001,634.491,608.501,613.501,613.501,926,366
02 abr 20241,650.001,650.661,632.001,633.001,633.002,089,164
28 mar 20241,668.001,670.501,637.501,650.001,650.002,306,206
27 mar 20241,617.501,662.001,613.001,658.001,658.002,238,910
26 mar 20241,619.001,622.501,603.001,613.001,613.003,791,243
25 mar 20241,620.001,622.501,606.501,622.501,622.504,814,373
22 mar 20241,624.001,628.001,612.501,619.001,619.003,958,665
21 mar 20241,622.001,639.501,612.751,619.001,619.0011,202,249
20 mar 20241,597.501,631.501,595.501,617.501,617.501,600,668
19 mar 20241,604.501,607.011,586.501,598.001,598.002,494,633
18 mar 20241,582.001,612.001,576.001,609.001,609.005,559,860
15 mar 20241,582.001,598.501,580.001,583.001,583.006,813,259
14 mar 20241,577.001,606.501,574.001,584.001,584.003,003,402
13 mar 20241,595.501,605.001,568.001,577.001,577.004,842,793
12 mar 20241,621.001,625.521,580.501,582.001,582.003,722,286
11 mar 20241,647.501,655.001,613.001,613.001,613.003,389,869
08 mar 20241,663.001,663.001,642.501,650.001,650.001,903,558
07 mar 20241,666.001,686.501,660.001,661.501,661.504,232,756
06 mar 20241,655.501,697.501,649.501,668.501,668.503,503,250
05 mar 20241,625.001,663.501,621.501,658.501,658.502,557,694
04 mar 20241,642.501,646.501,610.001,624.501,624.502,114,708
01 mar 20241,632.001,654.001,629.621,642.001,642.002,761,160
29 feb 20241,618.001,643.501,585.721,625.501,625.506,197,040
28 feb 20241,606.001,612.501,583.501,612.501,612.504,163,455
27 feb 20241,559.501,594.001,554.501,594.001,594.003,458,126
26 feb 20241,586.501,588.001,562.251,564.001,564.0020,477,984
23 feb 20241,577.001,588.001,571.001,586.501,586.502,608,872
22 feb 20241,609.501,613.001,568.001,578.001,578.006,326,044
21 feb 20241,603.501,612.001,599.501,609.501,609.5010,201,630
20 feb 20241,599.501,620.501,592.001,609.501,609.502,478,730
19 feb 20241,609.501,622.201,598.001,598.001,598.004,366,585
16 feb 20241,588.001,601.001,579.501,595.501,595.504,008,165
15 feb 20241,575.501,601.701,563.001,585.501,585.503,225,336
14 feb 20241,550.001,584.001,550.001,570.001,570.003,345,786
13 feb 20241,562.001,581.501,543.501,547.001,547.002,049,649
12 feb 20241,559.001,573.501,555.501,564.001,564.005,122,001
09 feb 20241,573.501,576.351,553.501,557.001,557.006,776,075
08 feb 20241,581.501,641.501,561.501,575.501,575.5014,647,121
07 feb 20241,678.501,683.001,650.501,653.001,653.001,874,320
06 feb 20241,675.501,683.001,659.001,669.501,669.502,785,368
05 feb 20241,670.001,697.241,669.091,679.001,679.008,622,023
02 feb 20241,679.501,691.501,657.501,668.501,668.502,988,688
01 feb 20241,671.501,684.501,659.001,670.501,670.505,903,972
31 ene 20241,670.001,690.001,661.501,685.001,685.002,952,440
30 ene 20241,676.001,693.501,666.501,678.001,678.003,529,934
29 ene 20241,695.001,698.981,658.331,674.501,674.506,301,407
26 ene 20241,740.001,758.001,698.001,698.001,698.005,284,064
25 ene 20241,738.501,750.501,728.001,739.001,739.001,635,514
24 ene 20241,748.501,756.501,740.001,740.001,740.004,715,462
23 ene 20241,751.001,753.501,731.501,739.501,739.509,963,632
22 ene 20241,752.501,758.501,729.001,745.501,745.502,817,209
19 ene 20241,738.001,763.001,738.001,757.001,757.007,089,439
18 ene 20241,732.001,742.301,714.501,736.001,736.003,073,887
17 ene 20241,750.001,752.501,721.001,740.001,740.007,311,557
16 ene 20241,783.001,786.991,757.301,766.501,766.506,919,649
15 ene 20241,785.501,807.501,775.501,789.501,789.502,762,648
12 ene 20241,813.001,826.501,780.001,795.501,795.505,219,591
11 ene 20241,852.001,852.001,800.391,805.001,805.002,682,010
11 ene 202420 Dividendo
10 ene 20241,880.001,885.001,862.001,863.001,843.001,696,735
09 ene 20241,862.501,883.501,858.001,883.501,863.282,346,471
08 ene 20241,855.001,864.501,847.001,860.001,840.032,005,013
05 ene 20241,837.501,862.501,830.501,858.001,838.052,565,194
04 ene 20241,835.501,846.001,820.291,846.001,826.1812,700,114
03 ene 20241,838.001,844.501,814.501,830.001,810.3516,572,144
02 ene 20241,866.001,866.501,828.001,838.001,818.2710,757,537
29 dic 20231,868.001,869.501,856.001,856.001,836.08559,599
28 dic 20231,854.001,861.501,845.001,856.501,836.577,251,589
27 dic 20231,841.001,866.001,835.501,852.001,832.12876,793
22 dic 20231,844.001,856.001,844.001,852.001,832.122,101,834
21 dic 20231,846.001,863.001,836.001,850.001,830.14991,755
20 dic 20231,859.501,868.001,829.001,851.501,831.623,506,010
19 dic 20231,853.501,865.001,834.501,840.501,820.742,657,225
18 dic 20231,862.001,884.501,846.001,847.501,827.671,852,575
15 dic 20231,895.501,907.501,854.501,873.001,852.8910,339,500
14 dic 20231,905.501,932.501,858.501,896.001,875.653,438,739
13 dic 20231,844.501,872.001,831.501,870.001,849.922,783,266
12 dic 20231,850.001,864.001,838.501,845.501,825.693,071,554
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...