Italia markets closed

RCI Hospitality Holdings, Inc. (0KT6.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,88-0,44 (-0,87%)
Alla chiusura: 05:33PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202450,1050,1049,8849,8849,8858
17 apr 202451,1351,1350,3250,3250,3253
16 apr 202450,7350,7349,7450,6750,67141
15 apr 202451,0051,0049,8749,8749,8741
12 apr 202451,4052,3551,3351,3451,3411
11 apr 202451,4151,4150,7550,7550,7513
10 apr 202452,0053,4251,3851,4951,491.283
09 apr 202455,0055,6055,0055,4055,4091
08 apr 202454,7155,2154,7155,2155,211
05 apr 202454,6454,6454,6454,6454,64-
04 apr 2024------
03 apr 202455,6955,6955,6955,6955,6955
02 apr 202455,4655,4655,4655,4655,46-
28 mar 202456,7557,4856,7557,4057,403
27 mar 202455,9956,3454,5156,3156,3112
26 mar 202455,6456,0754,8055,1655,16711
25 mar 202454,9255,9954,9255,6855,6815
22 mar 202456,2856,2855,1955,2255,2215
21 mar 202455,6255,6255,6255,6255,62-
20 mar 202454,0054,8854,0054,8854,8811
19 mar 202454,6454,6453,9554,0154,011
18 mar 202455,0055,0054,4854,7154,7182
15 mar 202454,7454,7454,7454,7454,748
14 mar 202454,9554,9554,9454,9454,94-
14 mar 20240.06 Dividendo
13 mar 202456,5356,5355,5755,5755,513
12 mar 2024------
11 mar 202455,8955,8955,0755,3455,281
08 mar 202456,4856,4855,9855,9855,926
07 mar 202456,6256,6255,8756,1856,1246
06 mar 202454,9855,5454,9855,1855,1226
05 mar 202455,6156,3455,6155,9855,921
04 mar 202457,5057,5056,9556,9556,89-
01 mar 202456,9857,0755,8757,0757,016
29 feb 202456,6256,6256,4056,4056,34100
28 feb 202457,9957,9957,5157,5157,4535
27 feb 202456,5056,9756,5056,9756,912
26 feb 202456,0656,0656,0656,0656,00100
23 feb 2024------
22 feb 202456,3656,3656,3656,3656,3021
21 feb 202456,0856,0855,8055,8055,74227
20 feb 202457,3257,3256,9357,1357,0777
19 feb 2024------
16 feb 202457,7757,7757,4057,4057,3321
15 feb 2024------
14 feb 202457,2357,4857,2357,2457,1717
13 feb 202456,6157,0956,1557,0957,0357
12 feb 202457,6558,2957,2957,7457,68427
09 feb 202458,2658,2655,0055,4655,40169
08 feb 202460,0460,0460,0460,0459,982
07 feb 202460,2360,2360,2360,2360,162
06 feb 202460,4160,4160,4160,4160,342
05 feb 202462,0562,0559,6260,5260,4525
02 feb 202463,3063,5063,3063,5063,431
01 feb 202462,4062,7861,9362,7862,7111
31 gen 202462,7962,7962,7962,7962,724
30 gen 202462,3862,4562,3862,4562,3851
29 gen 202462,4262,4262,4262,4262,35268
26 gen 202461,8461,8461,8461,8461,7720
25 gen 202463,0363,1462,4162,6262,5587
24 gen 2024------
23 gen 2024------
22 gen 202462,5362,5362,5362,5362,4616
19 gen 2024------
18 gen 2024------
17 gen 202462,7562,7562,7562,7562,681
16 gen 2024------
15 gen 2024------
12 gen 202463,7763,7763,0563,0562,981.002
11 gen 202461,9762,6961,9762,6562,58219
10 gen 2024------
09 gen 202462,3362,5261,8761,8761,8036
08 gen 2024------
05 gen 2024------
04 gen 202462,3162,3162,3162,3162,2450
03 gen 202463,2463,2463,2463,2463,1756
02 gen 202466,1866,1866,1866,1866,1126
29 dic 2023------
28 dic 202367,7367,7867,4567,4567,38152
27 dic 2023------
22 dic 202366,9566,9565,6966,0265,95243
21 dic 202365,7565,7565,2665,2665,19102
20 dic 202367,2467,8466,8067,8467,7732
19 dic 202367,2467,2465,8665,8665,79170
18 dic 202365,9966,1465,2465,2465,1723
15 dic 202367,7867,7861,3562,8762,80363
14 dic 202369,0869,0867,8867,8867,81550
14 dic 20230.06 Dividendo
13 dic 2023------
12 dic 202361,4461,4461,4461,4461,38154
11 dic 202362,0062,0062,0062,0061,9323
08 dic 202362,5863,2062,5863,2063,13790
07 dic 202361,9861,9861,9861,9861,913
06 dic 202361,3262,3961,3262,0361,9636
05 dic 202360,9961,3760,9961,0861,0261
04 dic 202360,9660,9660,9660,9660,892
01 dic 2023------
30 nov 202358,4958,4958,4958,4958,43-
29 nov 2023------
28 nov 202357,2357,4357,2357,4357,362
*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...