Italia markets closed

Record plc (REC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
63,00-0,50 (-0,79%)
Alla chiusura: 04:43PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202465,0066,0063,0063,0063,00157.541
02 mag 202463,2064,8062,0063,5063,5081.215
01 mag 202464,0065,0062,6262,7062,70209.965
30 apr 202462,4064,0062,4062,6062,6091.264
29 apr 202461,8064,0061,0061,0061,00113.965
26 apr 202463,8065,8060,4062,0062,00637.826
25 apr 202463,8064,0361,2061,4061,40225.119
24 apr 202460,4063,4460,0061,0061,00143.902
23 apr 202463,8063,8060,2063,2063,2040.157
22 apr 202460,2063,8060,2061,6061,60100.453
19 apr 202463,4063,8060,0060,0060,006.059
18 apr 202461,0063,6060,2063,6063,6059.965
17 apr 202461,2063,2060,2062,2062,20103.475
16 apr 202461,8062,8960,2062,4062,4094.458
15 apr 202463,0063,2461,1962,4062,40260.058
12 apr 202460,8062,0058,6262,0062,00257.788
11 apr 202459,4061,0059,4060,4060,4045.472
10 apr 202459,4060,8058,9560,1060,10154.276
09 apr 202456,2060,8056,2059,0059,00202.122
08 apr 202460,0060,8057,0058,0058,00535.846
05 apr 202463,0065,4058,6058,6058,60378.238
04 apr 202463,8063,1162,2062,2062,2083.728
03 apr 202461,4063,0061,0062,0062,00189.843
02 apr 202463,2065,0060,0660,6060,60247.069
28 mar 202465,0065,0062,8863,9063,9086.663
27 mar 202465,4065,6060,2062,1062,10698.740
26 mar 202463,4064,5662,5562,7062,70593.411
25 mar 202465,2065,4062,9563,2063,20371.653
22 mar 202464,4065,4060,6464,8064,80790.437
21 mar 202465,0066,8065,0066,4066,4036.593
20 mar 202465,0067,8065,0067,0067,0059.712
19 mar 202467,6068,0065,2068,0068,00128.650
18 mar 202467,4067,4065,0067,2067,2063.952
15 mar 202467,8067,8065,5067,4067,4040.409
14 mar 202465,6068,0065,6068,0068,00104.634
13 mar 202465,2068,0065,2068,0068,0019.700
12 mar 202464,4067,0464,4066,0066,00111.183
11 mar 202465,0067,8064,9565,0065,0091.894
08 mar 202466,2069,0064,2064,4064,40140.012
07 mar 202466,6068,8066,4066,4066,4041.642
06 mar 202466,2069,6066,2067,0067,0071.870
05 mar 202469,6069,6066,2067,5067,5019.636
04 mar 202469,6069,6066,0066,0066,00110.300
01 mar 202469,2069,2066,4067,6067,6048.627
29 feb 202467,8069,2066,0066,0066,0038.483
28 feb 202469,0069,4067,0167,4067,4093.587
27 feb 202467,0069,2067,0067,0067,0029.132
26 feb 202466,8069,0066,8068,0068,00170.581
23 feb 202466,8068,7466,2067,3067,30105.065
22 feb 202469,0069,8066,0066,0066,00237.164
21 feb 202469,8069,8067,0067,0067,0017.806
20 feb 202467,8868,5067,3167,9067,9031.214
19 feb 202468,6068,9767,3667,7067,7049.141
16 feb 202469,0069,8068,0068,0068,0053.442
15 feb 202470,0070,4069,0070,4070,4031.907
14 feb 202468,8070,4067,6067,6067,6047.705
13 feb 202470,0070,6068,0468,8068,80115.692
12 feb 202469,4070,0067,4069,8069,8031.465
09 feb 202468,6069,8068,4069,6069,6038.584
08 feb 202468,8069,6067,7868,0068,0054.046
07 feb 202467,2069,8067,2067,2067,201.139.149
06 feb 202469,8069,8067,2268,0068,00117.908
05 feb 202467,0069,8067,0067,0067,0075.276
02 feb 202469,0070,6067,0067,0067,00217.644
01 feb 202469,4069,8068,1769,2069,2073.692
31 gen 202469,8070,0069,0070,0070,0079.903
30 gen 202470,0071,2069,3471,2071,20118.659
29 gen 202470,6071,6068,0071,6071,60193.249
26 gen 202469,0073,1068,2370,8070,80344.277
25 gen 202469,6070,0064,6066,2066,20329.142
24 gen 202470,2070,8067,4669,5069,50235.087
23 gen 202472,8072,8070,6171,4071,4026.597
22 gen 202472,4072,8069,9970,9070,90136.719
19 gen 202472,0072,8070,2072,0072,0028.527
18 gen 202472,8073,0070,0070,0070,0028.248
17 gen 202472,4072,4070,5072,4072,4053.366
16 gen 202470,2072,8070,0070,0070,0075.492
15 gen 202470,4772,4070,2072,0072,00165.185
12 gen 202471,0072,8070,0071,0071,0059.804
11 gen 202471,0073,0070,0071,8071,80150.202
10 gen 202469,8071,0068,2071,0071,00113.276
09 gen 202470,0068,8067,7368,8068,8077.460
08 gen 202473,0073,0066,0068,0068,00232.118
05 gen 202473,6073,6071,0071,0071,0015.235
04 gen 202473,6073,6071,2073,0073,0039.194
03 gen 202471,2073,4071,2072,0072,0083.344
02 gen 202472,0073,0071,2072,0072,00184.904
29 dic 202373,0073,2070,2071,0071,0034.987
28 dic 202371,4074,0070,2070,2070,20101.457
27 dic 202371,0074,0070,2672,0072,0094.521
22 dic 202371,6072,8069,0069,0069,00180.238
21 dic 202372,0074,8071,6071,6071,60106.683
20 dic 202375,0075,0072,2074,0074,00101.156
19 dic 202375,0075,0072,2073,8073,8035.888
18 dic 202374,8074,8072,2074,0074,0032.971
15 dic 202373,0074,8071,4074,8074,8058.868
14 dic 202373,0073,0071,7673,0073,0017.987
13 dic 202373,0073,0070,6072,0072,0029.715
12 dic 202372,0072,8270,4070,4070,40133.335
11 dic 202373,8073,8070,7672,8072,8070.773
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...