Vai alla ricerca.
 FTSE MIB Gi1,18%

Scheda RNK.L

Quotazioni

Derivati

  • Warrants
  • Prodotti finanziari

Grafici

Informazioni

  • Notizie
  • Eventi aziendali
  • Forum

Azienda

Elenco analisti

Proprietà

  • Maggiori azionisti
  • Transazioni insiders
  • Elenco insider

Dati finanziari


The Rank Group Plc (RNK.L)

-LSE
159,00 Gi 1,00(0,63%) 23 apr 17:35
Aggiungi al portafoglio
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
23 apr 2014158,30162,60158,30159,0061.500159,00
22 apr 2014159,00163,00159,00160,0088.000160,00
21 apr 2014158,40158,40158,40158,400158,40
18 apr 2014158,40158,40158,40158,400158,40
17 apr 2014160,00162,70158,40158,4046.200158,40
16 apr 2014160,40163,30160,00161,1079.400161,10
15 apr 2014158,00161,70158,00161,7043.100161,70
14 apr 2014157,20161,50157,20160,5085.200160,50
11 apr 2014157,00163,30157,00163,3055.900163,30
10 apr 2014156,30162,30156,30162,30129.600162,30
9 apr 2014162,30162,30158,10158,5062.300158,50
8 apr 2014159,30162,00156,80158,30541.700158,30
7 apr 2014160,20160,50157,40157,40127.300157,40
4 apr 2014162,30162,30158,37160,0082.700160,00
3 apr 2014158,60161,40158,31161,4047.000161,40
2 apr 2014156,70162,50155,00161,10226.900161,10
1 apr 2014156,90158,02154,93156,90150.400156,90
31 mar 2014156,50158,10153,00158,10156.700158,10
28 mar 2014153,80155,50151,50154,00517.900154,00
27 mar 2014153,50157,90152,00155,70226.800155,70
26 mar 2014150,10153,50150,10153,50207.400153,50
25 mar 2014151,90153,00150,20152,00350.200152,00
24 mar 2014152,00154,00150,20153,00384.800153,00
21 mar 2014152,00155,00150,62152,00891.600152,00
20 mar 2014154,00156,00150,56151,40987.500151,40
19 mar 2014141,70157,00141,70154,00749.000154,00
18 mar 2014143,10146,90141,90144,20119.300144,20
17 mar 2014142,70147,28142,40142,4047.900142,40
14 mar 2014132,30150,00132,30144,0012.487.400144,00
13 mar 2014135,00135,80133,50133,5023.300133,50
12 mar 2014137,50137,50134,62134,9049.000134,90
11 mar 2014137,00137,50135,10137,5031.400137,50
10 mar 2014134,80135,70132,02133,0063.500133,00
7 mar 2014133,90136,20132,40134,0075.700134,00
6 mar 2014132,70134,00131,80134,0054.900134,00
5 mar 2014129,00134,00129,00133,0062.000133,00
4 mar 2014132,50136,40119,69131,90184.500131,90
3 mar 2014137,00137,30130,70130,7037.500130,70
28 feb 2014139,70139,70136,09137,5045.300137,50
27 feb 2014137,40140,62136,60136,6048.400136,60
26 feb 2014141,10145,00138,10140,5080.400140,50
25 feb 2014144,00146,10138,82142,30135.700142,30
24 feb 2014144,00147,55144,00146,7019.300146,70
21 feb 2014145,00147,90144,30146,1073.900146,10
20 feb 2014144,00147,30144,00147,3012.700147,30
19 feb 2014147,20149,67144,20146,1033.800146,10
19/feb/20141,35 Dividendo
18 feb 2014148,00150,55147,30150,0033.300148,65
17 feb 2014142,40151,00140,03151,00247.300149,64
14 feb 2014140,00145,90140,00144,8031.900143,50
13 feb 2014140,00144,90140,00143,6024.200142,31
12 feb 2014142,00142,50140,40140,4014.800139,14
11 feb 2014142,60147,82142,00142,5033.300141,22
10 feb 2014142,10148,00140,69147,1046.400145,78
7 feb 2014142,00142,50139,64140,5026.800139,24
6 feb 2014139,90144,40137,95142,3029.400141,02
5 feb 2014137,50141,00136,00137,00136.000135,77
4 feb 2014137,00141,30137,00140,5044.700139,24
3 feb 2014134,80140,20134,23140,2059.200138,94
31 gen 2014135,90138,80133,62138,801.131.300137,55
30 gen 2014128,80137,90128,80136,0075.400134,78
29 gen 2014134,70137,10128,00128,0060.700126,85
28 gen 2014133,80135,90131,50132,5017.300131,31
27 gen 2014142,20142,20131,50134,0058.400132,79
24 gen 2014144,30144,30138,30138,3024.000137,06
23 gen 2014146,10148,50143,30143,6019.500142,31
22 gen 2014146,10149,40145,56147,2032.200145,88
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in GBp.