Italia markets closed
Dow Jones
38.238,06 +334,77 (+0,88%) Nasdaq
15.843,85 +238,37 (+1,53%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.176,36 +747,17 (+1,37%) CMC Crypto 200
1.277,07 +6,33 (+0,50%)
Range Resources Corporation (0KTW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 34,95 | 35,01 | 34,84 | 34,94 | 34,94 | 516 |
| 01 mag 2024 | 35,81 | 35,91 | 34,32 | 34,39 | 34,39 | 2.202 |
| 30 apr 2024 | 37,23 | 37,32 | 36,51 | 36,59 | 36,59 | 1.396 |
| 29 apr 2024 | 37,47 | 37,57 | 37,21 | 37,28 | 37,28 | 558 |
| 26 apr 2024 | 37,28 | 37,28 | 36,81 | 36,89 | 36,89 | 3.133 |
| 25 apr 2024 | 38,17 | 38,17 | 37,76 | 37,78 | 37,78 | 1.042 |
| 24 apr 2024 | 37,15 | 37,84 | 36,92 | 37,73 | 37,73 | 970 |
| 23 apr 2024 | 35,81 | 36,88 | 35,68 | 36,87 | 36,87 | 1.643 |
| 22 apr 2024 | 35,11 | 36,25 | 35,11 | 36,25 | 36,25 | 1.698 |
| 19 apr 2024 | 34,50 | 35,28 | 34,50 | 35,10 | 35,10 | 1.575 |
| 18 apr 2024 | 35,26 | 35,26 | 34,89 | 34,94 | 34,94 | 10 |
| 17 apr 2024 | 35,05 | 35,36 | 35,05 | 35,06 | 35,06 | 309 |
| 16 apr 2024 | 34,81 | 34,81 | 34,23 | 34,77 | 34,77 | 233 |
| 15 apr 2024 | 36,08 | 36,08 | 35,12 | 35,12 | 35,12 | 442 |
| 12 apr 2024 | 36,68 | 37,02 | 36,12 | 36,12 | 36,12 | 237 |
| 11 apr 2024 | 36,22 | 36,31 | 35,58 | 35,69 | 35,69 | 522 |
| 10 apr 2024 | 35,83 | 36,14 | 35,83 | 36,11 | 36,11 | 216 |
| 09 apr 2024 | 36,15 | 36,15 | 36,01 | 36,01 | 36,01 | 16 |
| 08 apr 2024 | 35,36 | 35,81 | 35,19 | 35,81 | 35,81 | 305 |
| 05 apr 2024 | 34,69 | 35,08 | 34,47 | 35,03 | 35,03 | 951 |
| 04 apr 2024 | 35,37 | 35,37 | 35,30 | 35,30 | 35,30 | 457 |
| 03 apr 2024 | 35,21 | 35,21 | 34,97 | 34,98 | 34,98 | 176 |
| 02 apr 2024 | 34,67 | 34,83 | 34,63 | 34,83 | 34,83 | 596 |
| 28 mar 2024 | 34,39 | 34,65 | 34,39 | 34,65 | 34,65 | 100 |
| 27 mar 2024 | 33,12 | 34,32 | 32,90 | 34,32 | 34,32 | 343 |
| 26 mar 2024 | 33,58 | 33,64 | 33,22 | 33,26 | 33,26 | 112 |
| 25 mar 2024 | 33,49 | 33,72 | 33,39 | 33,50 | 33,50 | 821 |
| 22 mar 2024 | 32,98 | 32,98 | 32,88 | 32,88 | 32,88 | 79 |
| 21 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | 131 |
| 20 mar 2024 | 32,79 | 33,32 | 32,77 | 33,32 | 33,32 | 172 |
| 19 mar 2024 | 32,32 | 32,63 | 32,32 | 32,63 | 32,63 | 1.201 |
| 18 mar 2024 | 32,35 | 32,35 | 32,02 | 32,22 | 32,22 | 3 |
| 15 mar 2024 | 32,16 | 32,25 | 32,16 | 32,25 | 32,25 | 27 |
| 14 mar 2024 | 32,13 | 32,13 | 31,72 | 31,95 | 31,95 | 1.198 |
| 14 mar 2024 | 0.08 Dividendo | |||||
| 13 mar 2024 | 32,87 | 33,08 | 32,81 | 32,81 | 32,73 | 64 |
| 12 mar 2024 | 32,56 | 32,83 | 32,56 | 32,80 | 32,72 | 2 |
| 11 mar 2024 | 32,79 | 32,88 | 32,53 | 32,57 | 32,49 | 41 |
| 08 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,22 | 8 |
| 07 mar 2024 | 32,90 | 32,92 | 32,66 | 32,90 | 32,82 | 133 |
| 06 mar 2024 | 32,93 | 32,93 | 32,51 | 32,71 | 32,63 | 417 |
| 05 mar 2024 | 32,49 | 32,98 | 32,49 | 32,92 | 32,84 | 8.132 |
| 04 mar 2024 | 32,71 | 32,83 | 32,36 | 32,83 | 32,75 | 128 |
| 01 mar 2024 | 31,71 | 32,16 | 31,53 | 32,05 | 31,97 | 2.069 |
| 29 feb 2024 | 31,50 | 31,87 | 31,50 | 31,61 | 31,54 | 433 |
| 28 feb 2024 | 31,39 | 31,58 | 31,15 | 31,50 | 31,42 | 309 |
| 27 feb 2024 | 31,71 | 31,71 | 31,33 | 31,59 | 31,51 | 112 |
| 26 feb 2024 | 31,47 | 31,58 | 31,26 | 31,36 | 31,28 | 61 |
| 23 feb 2024 | 31,11 | 31,16 | 31,07 | 31,16 | 31,09 | 40 |
| 22 feb 2024 | 31,29 | 31,59 | 31,03 | 31,59 | 31,52 | 365 |
| 21 feb 2024 | 31,93 | 33,12 | 31,93 | 32,83 | 32,75 | 2.076 |
| 20 feb 2024 | 30,61 | 30,77 | 30,41 | 30,54 | 30,47 | 1.733 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 29,97 | 30,71 | 29,97 | 30,71 | 30,64 | 174 |
| 15 feb 2024 | 29,09 | 30,72 | 29,09 | 30,31 | 30,23 | 5.020 |
| 14 feb 2024 | 28,28 | 28,28 | 27,82 | 27,82 | 27,75 | 1 |
| 13 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,43 | 221 |
| 12 feb 2024 | 28,10 | 28,86 | 28,10 | 28,86 | 28,79 | 2.309 |
| 09 feb 2024 | 28,29 | 28,29 | 27,91 | 27,91 | 27,84 | 47 |
| 08 feb 2024 | 28,15 | 28,43 | 27,69 | 28,37 | 28,30 | 247 |
| 07 feb 2024 | 28,19 | 28,33 | 27,68 | 27,77 | 27,70 | 516 |
| 06 feb 2024 | 28,07 | 28,59 | 28,07 | 28,59 | 28,53 | 160 |
| 05 feb 2024 | 28,28 | 28,28 | 28,00 | 28,00 | 27,93 | 211 |
| 02 feb 2024 | 28,86 | 28,86 | 28,67 | 28,67 | 28,60 | 222 |
| 01 feb 2024 | 29,32 | 29,32 | 28,98 | 29,18 | 29,11 | 117 |
| 31 gen 2024 | 29,98 | 29,98 | 29,59 | 29,61 | 29,54 | - |
| 30 gen 2024 | 29,36 | 29,44 | 29,32 | 29,32 | 29,25 | 14 |
| 29 gen 2024 | 29,45 | 29,74 | 29,03 | 29,44 | 29,37 | 46 |
| 26 gen 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,16 | 2 |
| 25 gen 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,57 | 83 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 29,31 | 29,33 | 29,20 | 29,20 | 29,13 | 202 |
| 22 gen 2024 | 29,34 | 29,66 | 29,10 | 29,35 | 29,28 | 1.969 |
| 19 gen 2024 | 29,06 | 29,20 | 29,01 | 29,20 | 29,13 | 1.036 |
| 18 gen 2024 | 29,46 | 29,46 | 29,25 | 29,26 | 29,19 | 196 |
| 17 gen 2024 | 29,18 | 29,57 | 29,18 | 29,57 | 29,50 | 192 |
| 16 gen 2024 | 30,50 | 30,50 | 29,97 | 30,40 | 30,32 | 226 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 30,56 | 30,67 | 30,56 | 30,67 | 30,60 | 77 |
| 11 gen 2024 | 30,11 | 30,55 | 30,11 | 30,55 | 30,47 | 108 |
| 10 gen 2024 | 30,38 | 30,38 | 30,30 | 30,38 | 30,31 | 125 |
| 09 gen 2024 | 30,73 | 30,92 | 30,45 | 30,92 | 30,84 | 2.920 |
| 08 gen 2024 | 30,05 | 30,23 | 29,62 | 30,23 | 30,16 | 412 |
| 05 gen 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,54 | 9 |
| 04 gen 2024 | 31,48 | 31,59 | 30,86 | 30,86 | 30,78 | 572 |
| 03 gen 2024 | 30,69 | 30,74 | 30,22 | 30,74 | 30,67 | 572 |
| 02 gen 2024 | 30,62 | 30,93 | 30,53 | 30,93 | 30,85 | 642 |
| 29 dic 2023 | 30,70 | 30,85 | 30,50 | 30,50 | 30,43 | 306 |
| 28 dic 2023 | 31,17 | 31,42 | 30,89 | 30,89 | 30,82 | 469 |
| 27 dic 2023 | 31,15 | 31,15 | 31,09 | 31,09 | 31,02 | 77 |
| 22 dic 2023 | 30,66 | 30,81 | 30,33 | 30,77 | 30,69 | 125 |
| 21 dic 2023 | 30,00 | 30,22 | 29,94 | 30,22 | 30,15 | 100 |
| 20 dic 2023 | 30,66 | 30,80 | 30,35 | 30,35 | 30,28 | 972 |
| 19 dic 2023 | 30,08 | 30,08 | 29,87 | 29,88 | 29,81 | 647 |
| 18 dic 2023 | 29,92 | 30,64 | 29,92 | 30,64 | 30,56 | 100 |
| 15 dic 2023 | 30,15 | 30,38 | 29,97 | 29,97 | 29,90 | 363 |
| 14 dic 2023 | 29,88 | 30,15 | 29,65 | 29,65 | 29,57 | 4.349 |
| 14 dic 2023 | 0.08 Dividendo | |||||
| 13 dic 2023 | 29,27 | 29,27 | 29,17 | 29,18 | 29,03 | 106 |
| 12 dic 2023 | 29,02 | 29,29 | 28,86 | 28,86 | 28,71 | 1.714 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.