Vai alla ricerca.
 FTSE MIB Gi0,42%

Scheda RNK.L

Quotazioni

Derivati

  • Warrants
  • Prodotti finanziari

Grafici

Informazioni

  • Notizie
  • Eventi aziendali

Azienda

Elenco analisti

Proprietà

Dati finanziari


The Rank Group Plc (RNK.L)

-LSE
203,60 Gi 4,50(2,16%) 17 feb 17:35
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
17 feb 2017209,20209,20202,10203,6087.600203,60
16 feb 2017208,00213,18204,50208,10149.000208,10
15 feb 2017209,00212,60208,50210,0095.800210,00
14 feb 2017205,30210,40205,30208,30156.100208,30
13 feb 2017207,80210,60207,40210,40211.600210,40
10 feb 2017210,90210,90206,30208,00115.800208,00
9 feb 2017208,50211,24205,50205,90140.700205,90
09/feb/20172,0 Dividendo
8 feb 2017207,80212,30207,80209,20275.100207,20
7 feb 2017205,60208,50204,70207,50616.500205,52
6 feb 2017204,70208,30201,10205,5087.600203,54
3 feb 2017203,30203,30200,00202,70175.500200,76
2 feb 2017202,90203,60200,70202,50230.200200,56
1 feb 2017199,00202,00198,00201,70132.300199,77
31 gen 2017197,00199,60196,70198,70112.400196,80
30 gen 2017193,50198,30192,30196,70149.900194,82
27 gen 2017198,00200,20191,60194,10228.400192,24
26 gen 2017186,20198,90180,80198,903.438.200197,00
25 gen 2017195,80197,80190,20192,90187.600191,06
24 gen 2017197,20197,50193,70197,30110.600195,41
23 gen 2017194,70196,81193,00196,8074.300194,92
20 gen 2017195,90195,90193,00195,4035.700193,53
19 gen 2017194,30195,00191,70194,7074.500192,84
18 gen 2017193,00195,80191,90194,50129.800192,64
17 gen 2017192,60194,00192,60194,0063.200192,15
16 gen 2017188,00193,20188,00192,8087.400190,96
13 gen 2017190,60192,90190,00192,00224.700190,16
12 gen 2017195,00195,00188,70189,00187.100187,19
11 gen 2017193,00195,00193,00193,30155.000191,45
10 gen 2017195,30195,70194,00194,9096.900193,04
9 gen 2017195,30196,50194,00195,00147.900193,14
6 gen 2017199,30199,30193,20194,80136.400192,94
5 gen 2017197,00197,00191,90195,0040.400193,14
4 gen 2017194,10196,00194,00195,0096.300193,14
3 gen 2017194,40196,00192,50193,8074.400191,95
2 gen 2017195,00195,00195,00195,000193,14
30 dic 2016194,60196,10194,00195,00100.000193,14
29 dic 2016197,80197,80191,90195,0077.000193,14
28 dic 2016197,40199,30192,60193,8051.400191,95
27 dic 2016193,00193,00193,00193,000191,16
26 dic 2016193,00193,00193,00193,000191,16
23 dic 2016195,60195,60192,40193,0053.500191,16
22 dic 2016197,00197,90193,00194,8064.000192,94
21 dic 2016191,90196,30191,20193,20187.300191,35
20 dic 2016192,30198,53192,30195,0083.500193,14
19 dic 2016199,50199,60196,70196,8060.200194,92
16 dic 2016199,00200,00195,50197,30360.300195,41
15 dic 2016196,30199,00194,00197,00238.000195,12
14 dic 2016190,70197,30190,70195,90158.200194,03
13 dic 2016194,90200,00194,00195,40100.000193,53
12 dic 2016197,00202,90196,30197,70228.200195,81
9 dic 2016191,00208,20191,00200,00218.200198,09
8 dic 2016194,00196,50192,40194,50231.500192,64
7 dic 2016193,80195,30192,00194,00341.100192,15
6 dic 2016200,00200,00194,00196,00114.600194,13
5 dic 2016200,50201,10197,53198,70132.200196,80
2 dic 2016192,50198,40190,40197,10191.200195,22
1 dic 2016194,60197,10189,30192,00291.200190,16
30 nov 2016204,00204,00194,20194,202.046.900192,34
29 nov 2016199,50205,35199,50203,0064.800201,06
28 nov 2016206,50206,50198,30204,00283.700202,05
25 nov 2016206,50206,50200,00202,90462.800200,96
24 nov 2016205,40206,50202,60203,20142.200201,26
23 nov 2016202,70205,00198,90201,2088.500199,28
22 nov 2016202,60206,50201,50204,0076.500202,05
21 nov 2016199,20202,60198,60200,00152.000198,09
18 nov 2016192,00202,50192,00200,40149.200198,48
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in GBp.