Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Ferguson plc logosu
FERG.L
Ferguson plc
16:26:43
17910 £
0.0000 (%0.00)
Önceki Kapanış: 18030
Düşük₺17830
Yüksek₺18200
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

FERG.L: Ferguson plc Arşiv

2003 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.037,6214
KAPANIŞ 3.041,5985

En Düşük

DÜŞÜK 2.071,63

En Yüksek

YÜKSEK 3.806,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20032.477,362.489,292.477,362.489,29
02.01.20032.477,362.527,482.422,472.506
03.01.20032.455,882.491,682.410,532.434,4
06.01.20032.439,172.470,22.415,312.443,95
07.01.20032.432,012.479,752.405,762.448,72
08.01.20032.344,332.456,822.322,952.344,33
09.01.20032.372,352.372,352.315,072.362,8
10.01.20032.362,82.408,152.315,072.386,67
13.01.20032.410,532.432,012.329,392.374,73
14.01.20032.367,572.412,922.317,452.350,87
15.01.20032.372,062.391,442.288,812.312,68
16.01.20032.329,392.400,992.300,752.384,28
17.01.20032.384,282.391,442.338,932.348,48
20.01.20032.362,82.408,152.346,092.362,8
21.01.20032.386,672.420,082.346,092.386,67
22.01.20032.355,642.417,692.355,642.393,83
23.01.20032.446,332.482,132.322,232.367,57
24.01.20032.369,962.448,722.310,292.334,16
27.01.20032.331,772.331,772.231,532.255,4
28.01.20032.288,812.291,22.210,052.272,11
29.01.20032.212,442.269,722.167,092.243,47
30.01.20032.241,082.319,842.226,762.319,84
31.01.20032.315,072.346,092.245,852.300,75
03.02.20032.307,912.381,892.288,812.353,25
04.02.20032.365,192.381,892.245,852.264,95
05.02.20032.236,312.350,872.236,312.331,77
06.02.20032.348,482.417,692.291,22.324,61
07.02.20032.341,322.360,412.295,972.331,77
10.02.20032.384,282.384,282.269,722.341,32
11.02.20032.400,992.400,992.341,322.386,67
12.02.20032.389,052.391,442.338,932.379,51
13.02.20032.389,052.389,052.267,332.329,39
14.02.20032.319,842.386,672.260,172.338,93
17.02.20032.420,082.420,082.336,552.381,89
18.02.20032.362,82.405,762.362,82.386,67
19.02.20032.398,62.432,012.341,322.377,12
20.02.20032.384,282.420,082.372,352.377,12
21.02.20032.350,872.398,62.350,872.398,6
24.02.20032.384,72.394,212.368,082.384,7
25.02.20032.377,122.379,512.312,682.350,87
26.02.20032.386,672.386,672.272,112.322,23
27.02.20032.322,232.369,962.257,792.284,04
28.02.20032.310,292.391,442.286,432.391,44
03.03.20032.377,122.403,372.334,162.384,28
04.03.20032.403,372.403,372.310,292.331,77
05.03.20032.360,412.360,412.253,012.274,49
06.03.20032.221,992.362,82.221,992.267,33
07.03.20032.255,42.255,42.128,912.148
10.03.20032.159,932.264,952.133,682.150,39
11.03.20032.1482.188,572.109,812.186,19
12.03.20032.167,092.257,792.071,632.143,23
13.03.20032.109,812.210,052.081,172.210,05
14.03.20032.241,082.350,872.186,192.286,43
17.03.20032.381,892.427,242.238,692.386,67
18.03.20032.405,762.477,362.377,122.429,63
19.03.20032.477,362.496,452.386,672.458,27
20.03.20032.393,832.465,432.393,832.436,79
21.03.20032.439,172.563,282.439,172.553,73
24.03.20032.577,62.595,52.402,182.515,55
25.03.20032.436,792.546,572.436,792.532,25
26.03.20032.544,192.553,732.463,042.544,19
27.03.20032.529,862.545,382.470,22.482,13
28.03.20032.434,42.542,992.434,42.467,81
31.03.20032.458,272.521,512.372,352.443,95
01.04.20032.420,082.553,732.415,312.457,07
02.04.20032.471,392.5062.443,952.446,33
03.04.20032.482,132.529,862.412,922.479,75
04.04.20032.491,682.551,342.362,82.529,86
07.04.20032.553,732.699,322.482,132.644,43
08.04.20032.615,782.682,612.605,042.634,88
09.04.20032.696,932.696,932.519,132.599,08
10.04.20032.577,62.625,332.557,312.597,89
11.04.20032.599,082.673,062.504,812.564,47
14.04.20032.553,732.663,522.539,412.572,82
15.04.20032.585,952.625,332.566,862.620,56
16.04.20032.675,452.675,452.507,192.588,34
17.04.20032.612,212.687,392.591,922.663,52
18.04.20032.650,732.663,522.650,732.663,52
21.04.20032.650,732.663,522.650,732.663,52
22.04.20032.689,772.689,772.577,62.644,43
23.04.20032.649,22.798,362.649,22.763,76
24.04.20032.758,982.855,642.730,342.758,98
25.04.20032.732,732.792,42.639,652.749,44
28.04.20032.747,052.792,42.673,062.778,08
29.04.20032.816,262.861,612.748,242.811,49
30.04.20032.816,262.932,022.816,262.887,86
01.05.20032.889,062.953,52.8642.873,54
02.05.20032.878,322.895,022.819,842.864
05.05.20032.850,252.8642.850,252.864
06.05.20032.837,742.970,22.773,32.949,92
07.05.20032.949,922.988,12.840,132.949,92
08.05.20032.911,732.926,052.873,542.881,9
09.05.20032.883,092.918,892.883,092.911,73
12.05.20032.949,922.949,922.846,12.916,5
13.05.20032.916,752.967,822.828,872.916,75
14.05.20032.927,242.971,42.904,572.922,47
15.05.20032.951,112.967,822.893,832.959,46
16.05.20032.933,213.031,062.912,923.007,2
19.05.20033.040,613.040,612.911,732.954,69
20.05.20032.979,752.979,752.893,832.911,73
21.05.20032.892,642.912,922.846,12.902,18
22.05.20032.891,442.945,142.816,262.921,28
23.05.20032.935,62.983,332.914,122.930,82
26.05.20032.916,742.930,822.916,742.930,82
27.05.20033.002,423.002,422.920,082.955,88
28.05.20032.982,143.007,22.966,622.992,88
29.05.20032.984,523.136,082.961,853.113,4
30.05.20033.059,73.217,223.059,73.150,4
02.06.20033.168,533.172,093.102,023.168,53
03.06.20033.114,63.157,753.090,733.114,6
04.06.20033.083,573.231,543.083,573.183,81
05.06.20033.179,213.216,033.159,023.194,55
06.06.20033.2223.350,883.200,523.322,24
09.06.20033.322,243.339,33.285,243.307,92
10.06.20033.307,923.307,923.210,063.226,77
11.06.20033.213,643.307,923.186,23.207,68
12.06.20033.212,453.315,083.212,453.245,86
13.06.20033.220,783.297,733.163,813.236,32
16.06.20033.256,43.278,973.176,883.272,12
17.06.20033.217,223.402,193.217,223.373,55
18.06.20033.355,653.387,873.245,863.278,08
19.06.20033.247,063.264,963.214,843.222
20.06.20033.233,933.290,023.206,483.273,31
23.06.20033.293,63.295,983.210,063.249,44
24.06.20033.269,733.328,23.138,463.198,13
25.06.20033.179,043.275,73.125,343.157,56
26.06.20033.139,663.198,133.125,343.170,68
27.06.20033.217,223.218,423.179,043.202,9
30.06.20033.171,883.291,213.171,883.199,32
01.07.20033.174,263.245,863.124,143.133,69
02.07.20033.156,653.186,713.123,43.152,78
03.07.20033.194,553.241,093.155,173.236,32
04.07.20033.198,133.249,443.195,743.214,84
07.07.20033.269,733.269,733.198,133.250,64
08.07.20033.229,163.337,753.219,613.316,27
09.07.20033.332,983.399,83.276,893.342,52
10.07.20033.269,733.293,63.207,683.291,21
11.07.20033.292,43.292,43.193,363.217,22
14.07.20033.227,963.286,443.2223.254,22
15.07.20033.205,293.274,53.190,973.207,68
16.07.20033.192,163.2223.182,623.198,13
17.07.20033.182,623.198,133.111,023.140,85
18.07.20033.150,43.181,423.150,43.174,26
21.07.20033.226,773.226,773.131,33.155,17
22.07.20033.141,213.159,023.115,083.125,77
23.07.20033.183,813.193,363.064,483.126,53
24.07.20033.174,263.174,263.113,43.143,24
25.07.20033.131,33.245,863.131,33.201,71
28.07.20033.202,93.245,863.181,423.205,29
29.07.20033.216,033.284,053.188,583.194,55
30.07.20033.218,43.229,093.162,593.182,78
31.07.20033.165,913.285,243.165,913.218,42
01.08.20033.224,383.255,413.180,233.180,23
04.08.20033.196,943.205,293.174,263.174,26
05.08.20033.185,243.185,243.086,443.124,62
06.08.20033.139,663.139,783.085,963.097,89
07.08.20033.107,443.193,363.095,53.112,21
08.08.20033.121,763.198,133.103,863.164,72
11.08.20033.179,043.236,323.130,113.183,81
12.08.20033.159,023.207,683.154,273.207,68
13.08.20033.210,063.293,63.210,063.269,73
14.08.20033.313,883.316,273.236,323.293,6
15.08.20033.312,693.473,793.300,763.383,1
18.08.20033.379,523.429,643.341,333.429,64
19.08.20033.429,643.517,943.429,643.508,4
20.08.20033.570,453.602,673.447,543.463,05
21.08.20033.457,083.511,983.420,093.490,5
22.08.20033.492,743.530,742.249,883.515,3
25.08.20033.515,323.532,263.515,323.532,26
26.08.20033.490,53.589,543.393,843.414,12
27.08.20033.415,323.531,073.348,493.447,54
28.08.20033.460,663.495,273.367,583.408,16
29.08.20033.381,93.502,433.3643.460,66
01.09.20033.451,123.578,83.445,153.463,05
02.09.20033.506,013.506,013.393,843.446,34
03.09.20033.497,663.574,033.443,963.503,62
04.09.20033.507,23.507,23.422,483.439,18
05.09.20033.412,933.474,983.398,613.432,02
08.09.20033.402,193.526,923.390,53.503,62
09.09.20033.452,313.509,113.440,713.498,85
10.09.20033.484,533.484,533.399,83.427,25
11.09.20033.423,673.455,893.362,813.439,18
12.09.20033.473,793.473,793.358,043.378,32
15.09.20033.369,973.405,773.360,423.375,94
16.09.20033.389,063.405,773.301,953.398,61
17.09.20033.411,743.423,673.374,743.387,87
18.09.20033.408,163.470,213.390,263.422,48
19.09.20033.454,73.532,263.412,933.432,02
22.09.20033.436,83.460,663.366,393.418,9
23.09.20033.436,83.436,83.403,383.408,16
24.09.20033.439,183.447,543.307,923.319,85
25.09.20033.319,853.403,383.273,313.331,78
26.09.20033.341,333.412,933.317,463.367,58
29.09.20033.398,613.404,583.336,563.360,42
30.09.20033.412,933.412,933.291,213.352,07
01.10.20033.307,923.319,853.253,023.288,82
02.10.20033.350,883.350,883.262,573.307,92
03.10.20033.288,823.411,743.288,823.402,19
06.10.20033.293,63.434,413.293,63.421,28
07.10.20033.408,163.445,153.398,613.417,7
08.10.20033.427,253.484,533.427,253.448,73
09.10.20033.465,443.511,983.393,843.480,95
10.10.20033.482,143.516,753.439,183.485,72
13.10.20033.484,533.591,933.484,533.584,77
14.10.20033.581,193.586,273.460,663.522,72
15.10.20033.551,363.603,863.525,13.581,19
16.10.20033.403,383.597,93.403,383.591,93
17.10.20033.606,253.612,223.546,583.580
20.10.20033.578,83.603,863.535,843.601,48
21.10.20033.596,73.606,253.570,453.602,67
22.10.20033.585,963.609,833.489,33.513,17
23.10.20033.414,123.474,983.414,123.436,8
24.10.20033.430,833.480,953.408,163.452,31
27.10.20033.508,43.508,43.414,123.467,82
28.10.20033.507,23.507,23.374,743.446,34
29.10.20033.479,763.479,763.427,253.436,8
30.10.20033.434,413.463,053.415,323.458,28
31.10.20033.457,083.469,023.392,643.447,54
03.11.20033.448,733.477,373.414,123.470,21
04.11.20033.446,343.485,723.4013.467,82
05.11.20033.427,253.532,263.422,483.424,86
06.11.20033.482,143.507,23.436,83.494,08
07.11.20033.460,663.514,363.426,063.460,66
10.11.20033.422,483.483,343.422,483.460,66
11.11.20033.483,343.483,343.443,963.463,05
12.11.20033.478,563.478,563.442,763.471,4
13.11.20033.465,443.535,843.442,763.448,73
14.11.20033.470,213.470,213.437,993.453,5
17.11.20033.402,483.422,673.354,983.384,29
18.11.20033.385,483.414,123.369,973.395,03
19.11.20033.338,943.443,963.338,943.439,18
20.11.20033.480,953.480,953.426,063.437,99
21.11.20033.436,83.497,663.435,63.457,08
24.11.20033.442,763.504,823.442,763.491,69
25.11.20033.500,043.510,783.486,923.491,69
26.11.20033.491,693.564,483.491,693.544,2
27.11.20033.551,363.5803.496,463.546,58
28.11.20033.532,263.593,123.520,333.553,74
01.12.20033.529,883.674,273.529,883.661,14
02.12.20033.625,343.693,363.5803.620,57
03.12.20033.627,733.724,393.602,673.699,33
04.12.20033.694,563.695,753.581,193.636,08
05.12.20033.534,653.651,63.534,653.626,54
08.12.20033.589,543.632,53.589,543.618,18
09.12.20033.622,963.706,493.611,023.653,98
10.12.20033.653,983.704,13.570,453.597,9
11.12.20033.589,543.600,283.526,33.535,84
12.12.20033.544,23.594,323.535,843.582,38
15.12.20033.663,533.663,533.568,063.580
16.12.20033.571,643.607,443.547,783.580
17.12.20033.643,13.669,53.565,683.653,98
18.12.20033.646,823.692,173.630,123.642,05
19.12.20033.664,723.680,243.624,153.627,73
22.12.20033.673,083.713,653.642,053.675,46
23.12.20033.711,263.737,523.656,373.696,94
24.12.20033.653,983.735,133.653,983.708,88
25.12.20033.691,073.708,883.691,073.708,88
26.12.20033.691,073.708,883.691,073.708,88
29.12.20033.701,723.785,253.701,723.725,58
30.12.20033.756,613.806,733.735,133.759
31.12.20033.7593.787,643.737,523.770,93