Vai alla ricerca.
 FTSE MIB Gi2,08%

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
198,00 Su 2,50(1,28%) 15:59
Aggiungi al portafoglio
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
4 mag 2015195,50195,50195,50195,500195,50
1 mag 2015191,00195,50191,00195,5095.600195,50
30 apr 2015192,10192,50190,00191,00202.000191,00
29 apr 2015192,50192,50190,00191,7048.200191,70
28 apr 2015192,00192,10190,10192,1080.700192,10
27 apr 2015191,20192,00190,50191,50124.600191,50
24 apr 2015190,50193,00190,00193,00242.900193,00
23 apr 2015191,30191,30189,00190,6064.800190,60
22 apr 2015191,30191,30187,50190,0098.700190,00
21 apr 2015189,00190,00188,00190,00112.500190,00
20 apr 2015189,10190,19188,00189,0069.700189,00
17 apr 2015188,40189,82186,00189,0064.900189,00
16 apr 2015189,00189,80187,00187,7089.100187,70
15 apr 2015191,30191,30189,00189,40334.800189,40
14 apr 2015193,10193,90188,80190,80111.900190,80
13 apr 2015188,50198,00188,50190,80261.200190,80
10 apr 2015190,00191,50187,30189,80174.500189,80
9 apr 2015190,00190,50188,60190,4080.300190,40
8 apr 2015190,00191,00185,98186,0093.000186,00
7 apr 2015185,00191,00185,00189,6089.200189,60
6 apr 2015186,00186,00186,00186,000186,00
3 apr 2015186,00186,00186,00186,000186,00
2 apr 2015186,00189,10185,00186,00279.700186,00
1 apr 2015186,30187,30186,00186,0057.600186,00
31 mar 2015186,00188,50186,00186,1084.600186,10
30 mar 2015189,00189,00186,10186,10100.400186,10
27 mar 2015188,90190,00187,90188,40158.100188,40
26 mar 2015189,00189,90184,50184,50103.500184,50
25 mar 2015188,90189,54187,68189,4079.900189,40
24 mar 2015189,90190,00188,10189,1094.400189,10
23 mar 2015189,20190,00187,50187,50358.600187,50
20 mar 2015191,00196,50188,30188,301.578.000188,30
19 mar 2015192,00192,90191,00191,00246.300191,00
18 mar 2015190,50194,00190,50192,20289.700192,20
17 mar 2015190,00191,90189,20190,00629.800190,00
16 mar 2015190,00194,00189,10189,60282.600189,60
13 mar 2015189,30190,50188,10190,00200.200190,00
12 mar 2015189,00190,00188,20188,2071.500188,20
11 mar 2015190,00190,50188,00188,00232.800188,00
10 mar 2015191,00191,00189,00189,0071.900189,00
9 mar 2015191,00191,70190,00190,20657.000190,20
6 mar 2015190,00191,91190,00191,30240.300191,30
5 mar 2015190,00192,00189,00192,00722.700192,00
4 mar 2015188,10190,00188,00189,5073.900189,50
3 mar 2015187,00190,00186,10187,80425.700187,80
2 mar 2015189,90190,00184,00184,0057.800184,00
27 feb 2015187,60189,70185,10188,00114.000188,00
26 feb 2015189,00189,00185,78188,9034.100188,90
25 feb 2015189,00189,50185,00189,00309.100189,00
24 feb 2015189,00189,00186,81188,0070.700188,00
23 feb 2015189,00190,00185,70190,00418.600190,00
20 feb 2015189,60189,60188,00188,5072.400188,50
19 feb 2015188,80189,70186,00189,70659.500189,70
18 feb 2015187,00188,00185,00186,0099.791.500186,00
17 feb 2015184,40187,20182,00185,1078.600185,10
16 feb 2015181,50186,90180,00186,9022.700186,90
13 feb 2015183,50185,00181,50181,5090.600181,50
12 feb 2015180,60187,00180,50187,0022.600187,00
12/feb/20151,6 Dividendo
11 feb 2015187,10190,00181,80184,1082.200182,50
10 feb 2015180,10187,50180,10187,50116.300185,87
9 feb 2015187,00187,00181,20185,0050.200183,39
6 feb 2015179,00187,00179,00186,8061.500185,18
5 feb 2015179,00183,00179,00182,0052.800180,42
4 feb 2015178,30185,50178,17185,50572.600183,89
3 feb 2015178,30178,30173,40177,0022.000175,46
2 feb 2015176,00178,20176,00177,0053.200175,46
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in GBp.