Italia markets closed

RH (0KTF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
259,36+17,59 (+7,28%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024251,49259,36245,02259,36259,36127
01 mag 2024245,01246,91240,10241,77241,7784
30 apr 2024252,00254,43251,95252,73252,7312
29 apr 2024253,43257,55250,00256,59256,598
26 apr 2024243,60251,87243,60251,87251,8748
25 apr 2024243,47248,94236,47243,50243,50619
24 apr 2024245,98251,78244,54251,14251,1456
23 apr 2024248,01251,50245,44250,28250,2846
22 apr 2024243,02244,89238,31244,89244,89503
19 apr 2024244,65245,25239,81240,17240,1728
18 apr 2024245,55248,77243,09246,03246,03135
17 apr 2024243,04246,58243,04245,86245,86452
16 apr 2024247,65249,20241,21242,53242,53114
15 apr 2024259,55260,00250,98250,98250,98161
12 apr 2024262,61265,96254,40255,05255,05330
11 apr 2024263,68266,44260,74264,81264,81115
10 apr 2024276,64276,65260,44260,66260,662.283
09 apr 2024279,78288,59276,34288,27288,27562
08 apr 2024280,50282,88273,55275,03275,031.114
05 apr 2024282,70282,95278,19281,01281,01612
04 apr 2024299,00304,56290,20290,20290,20733
03 apr 2024307,66308,89297,43298,89298,89790
02 apr 2024326,31326,31307,02307,66307,66700
28 mar 2024319,01353,81319,01353,81353,815.771
27 mar 2024289,96299,25289,96294,95294,95398
26 mar 2024288,73290,00275,88282,79282,79159
25 mar 2024299,05299,05283,52285,76285,76159
22 mar 2024312,36312,36297,76299,00299,0015
21 mar 2024292,05313,40292,05313,38313,38196
20 mar 2024275,95292,51275,95292,51292,51157
19 mar 2024275,23283,03275,23282,00282,0050
18 mar 2024290,15292,43282,12282,12282,1284
15 mar 2024287,86295,61287,86289,59289,5916
14 mar 2024303,05303,05291,04292,30292,30149
13 mar 2024298,96310,92291,15305,69305,69138
12 mar 2024284,06287,16278,03285,30285,30335
11 mar 2024273,64282,51272,41281,45281,45104
08 mar 2024281,00284,72277,75278,90278,90180
07 mar 2024270,11277,53270,11274,17274,1739
06 mar 2024270,45273,05265,80270,97270,9723
05 mar 2024270,98271,67266,39268,92268,9276
04 mar 2024279,75279,75272,40273,50273,5011
01 mar 2024274,79279,85271,88277,85277,8572
29 feb 2024269,76275,07269,00274,60274,609
28 feb 2024263,91265,69261,67261,94261,9447
27 feb 2024257,38267,10255,95265,52265,5210.455
26 feb 2024257,95260,14253,85253,85253,85233
23 feb 2024261,58261,74261,58261,74261,7491
22 feb 2024257,00262,06257,00262,06262,06353
21 feb 2024258,56260,30258,05258,09258,092
20 feb 2024260,02262,83259,12259,12259,1235
19 feb 2024------
16 feb 2024272,50272,50266,68269,25269,2513
15 feb 2024276,60283,07275,06276,96276,9652
14 feb 2024267,34274,66266,92274,29274,29148
13 feb 2024260,50266,73255,00264,89264,89446
12 feb 2024263,05278,44261,01277,50277,50222
09 feb 2024257,00264,12255,09264,12264,1278
08 feb 2024258,58258,58254,63256,66256,6638
07 feb 2024257,99257,99249,88252,24252,2431
06 feb 2024251,98256,77249,18256,14256,1465
05 feb 2024248,79251,59244,16251,12251,1262
02 feb 2024251,32255,19245,76252,15252,151.468
01 feb 2024256,02261,00250,36251,55251,5513
31 gen 2024259,91263,67259,00259,97259,9721
30 gen 2024271,28271,28261,57264,79264,79434
29 gen 2024271,92273,00267,32267,86267,8619
26 gen 2024271,37273,57269,23273,01273,017
25 gen 2024265,98270,12265,90266,71266,71107
24 gen 2024273,33275,50270,57270,57270,57149
23 gen 2024269,79270,00266,21267,69267,697
22 gen 2024261,01269,85261,01263,92263,9222
19 gen 2024257,51257,51251,76255,74255,748
18 gen 2024255,04258,43254,16254,87254,87577
17 gen 2024253,24256,08249,45250,96250,967
16 gen 2024265,00267,37256,89259,73259,7339
15 gen 2024------
12 gen 2024280,22280,60269,01270,72270,72176
11 gen 2024275,20275,20265,40272,36272,3682
10 gen 2024274,05274,99269,49273,23273,2332
09 gen 2024271,97271,97265,46270,71270,7121
08 gen 2024269,98270,36269,53269,53269,5338
05 gen 2024271,72271,72271,10271,10271,102
04 gen 2024267,92267,92263,85263,85263,8574
03 gen 2024277,87279,46265,47269,80269,8089
02 gen 2024290,98294,83287,00290,52290,5212
29 dic 2023299,96299,96291,80294,79294,7993
28 dic 2023298,20299,89296,44299,41299,4190
27 dic 2023299,52299,52299,52299,52299,5210
22 dic 2023308,98310,83304,07305,37305,376
21 dic 2023308,10313,43308,10309,99309,997
20 dic 2023308,32315,52307,50315,52315,5291
19 dic 2023312,09312,09304,08310,55310,5547
18 dic 2023312,29312,29299,94306,78306,7878
15 dic 2023317,00318,86306,09310,04310,0445
14 dic 2023292,91318,26289,28316,60316,60420
13 dic 2023256,43264,32255,69261,65261,65175
12 dic 2023253,05258,00248,61250,37250,37392
11 dic 2023242,84249,94240,50249,32249,32185
08 dic 2023258,00258,00239,08243,75243,751.651
*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...