Vai alla ricerca.
 FTSE MIB Gi0,98%

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
193,10 Gi 1,40(0,72%) 10:31
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
8 dic 2016194,00196,50192,40194,50231.500194,50
7 dic 2016193,80195,30192,00194,00341.100194,00
6 dic 2016200,00200,00194,00196,00114.600196,00
5 dic 2016200,50201,10197,53198,70132.200198,70
2 dic 2016192,50198,40190,40197,10191.200197,10
1 dic 2016194,60197,10189,30192,00291.200192,00
30 nov 2016204,00204,00194,20194,202.046.900194,20
29 nov 2016199,50205,35199,50203,0064.800203,00
28 nov 2016206,50206,50198,30204,00283.700204,00
25 nov 2016206,50206,50200,00202,90462.800202,90
24 nov 2016205,40206,50202,60203,20142.200203,20
23 nov 2016202,70205,00198,90201,2088.500201,20
22 nov 2016202,60206,50201,50204,0076.500204,00
21 nov 2016199,20202,60198,60200,00152.000200,00
18 nov 2016192,00202,50192,00200,40149.200200,40
17 nov 2016199,10199,10194,40196,20188.400196,20
16 nov 2016191,30196,60191,30194,40120.300194,40
15 nov 2016196,10199,80194,50195,60174.600195,60
14 nov 2016192,70196,10192,00193,4060.200193,40
11 nov 2016193,30195,50190,57193,10209.500193,10
10 nov 2016192,30200,00190,70193,00216.100193,00
9 nov 2016190,30197,10189,10194,90212.000194,90
8 nov 2016195,50198,90193,31195,00186.600195,00
7 nov 2016192,50202,90192,50200,30458.100200,30
4 nov 2016198,90198,90191,00197,00243.800197,00
3 nov 2016192,10202,60192,10195,30158.300195,30
2 nov 2016192,70196,20191,50193,90134.400193,90
1 nov 2016192,80196,50191,40193,50186.700193,50
31 ott 2016191,50196,50191,50193,50269.400193,50
28 ott 2016195,70198,80191,70195,20237.700195,20
27 ott 2016188,80196,49186,10196,40173.300196,40
26 ott 2016190,10190,10183,00187,50267.700187,50
25 ott 2016194,70194,70185,80186,80168.900186,80
24 ott 2016195,10195,10189,70189,70137.200189,70
21 ott 2016195,70195,70189,70190,90172.900190,90
20 ott 2016192,80195,90190,10190,80279.200190,80
19 ott 2016196,70196,70190,10192,20398.200192,20
18 ott 2016194,90198,05190,19191,30276.500191,30
17 ott 2016204,80204,80193,30193,30284.600193,30
14 ott 2016208,30210,00200,10203,10417.100203,10
13 ott 2016207,20208,10200,20205,00398.200205,00
12 ott 2016206,40206,40200,70201,50226.900201,50
11 ott 2016201,00207,70198,73204,20305.800204,20
10 ott 2016203,70207,50200,90200,90255.900200,90
7 ott 2016216,20216,20204,20208,00643.800208,00
6 ott 2016208,30213,00208,30211,00254.800211,00
5 ott 2016216,00216,50208,20212,90261.400212,90
4 ott 2016216,20219,90211,90214,10410.700214,10
3 ott 2016210,00215,10206,00214,801.135.300214,80
30 set 2016203,90207,55203,75205,40765.700205,40
29 set 2016213,70213,70205,20206,80368.300206,80
28 set 2016208,00211,90206,00209,70137.500209,70
27 set 2016205,00207,65205,00206,40411.600206,40
26 set 2016206,40208,10205,00206,00377.200206,00
23 set 2016206,00209,30206,00208,00363.900208,00
22 set 2016210,10210,90207,80209,00296.000209,00
21 set 2016214,70214,70208,00210,70202.200210,70
20 set 2016210,90213,40208,10213,00935.800213,00
19 set 2016213,60213,60207,80211,50122.300211,50
16 set 2016210,50212,80207,32212,803.360.000212,80
15 set 2016210,30213,10205,40211,00482.300211,00
14 set 2016216,00216,00210,10210,10206.700210,10
13 set 2016211,10215,00210,90212,80374.200212,80
12 set 2016210,60214,50207,90212,80248.600212,80
9 set 2016219,70219,70211,96214,60222.600214,60
8 set 2016220,00222,50213,70215,90731.100215,90
08/set/20164,7 Dividendo
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in GBp.