Italia markets close in 5 hours 20 minutes

Rockwell Automation, Inc. (0KXA.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
264,38+1,86 (+0,71%)
In data: 06:07PM BST. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20240,000,000,00264,38264,38-
23 mag 2024267,55273,44262,39262,52262,524.049
22 mag 2024272,47277,52271,71271,97271,9798
21 mag 2024270,23272,61269,45269,73269,73165
20 mag 2024269,98271,74269,03271,34271,34154
17 mag 2024273,88274,57270,24270,24270,2473
16 mag 2024271,97274,25269,46271,39271,39107
15 mag 2024275,41276,45271,17274,62274,6233
14 mag 2024270,12274,18270,12271,30271,30312
13 mag 2024274,82274,82270,00270,39270,39210
10 mag 2024271,57274,04269,99271,52271,52166
10 mag 20241.25 Dividendo
09 mag 2024273,65273,65269,43270,53269,284.142
08 mag 2024270,94271,32268,04271,32270,07575
07 mag 2024268,00281,97264,10276,94275,66984
03 mag 2024275,30276,54272,83275,36274,09144
02 mag 2024274,04274,04268,27269,58268,33797
01 mag 2024271,01271,01268,23268,95267,717
30 apr 2024276,92278,79276,53276,53275,254
29 apr 2024281,14282,00279,25279,92278,6379
26 apr 2024275,54280,76275,54280,35279,0594
25 apr 2024274,92278,14271,58278,14276,85584
24 apr 2024278,33278,84275,94275,94274,672.211
23 apr 2024273,39278,39272,95278,29277,00858
22 apr 2024270,85274,40270,60274,40273,1340
19 apr 2024273,45274,99271,55271,59270,3413.566
18 apr 2024280,67280,73273,92274,37273,104.903
17 apr 2024283,13283,22276,86276,86275,58342
16 apr 2024285,02285,02280,00280,00278,71323
15 apr 2024288,82290,04284,71284,71283,39383
12 apr 2024283,45287,29283,44284,46283,15660
11 apr 2024283,00287,55282,90287,55286,22227
10 apr 2024279,87282,32277,67281,43280,13872
09 apr 2024286,79286,79284,16285,25283,93516
08 apr 2024281,99282,20278,73278,73277,45300
05 apr 2024278,48280,62276,68277,86276,58563
04 apr 2024280,19283,93280,19283,93282,61691
03 apr 2024278,72283,05278,72283,05281,74170
02 apr 2024282,49282,49279,97280,40279,10962
28 mar 2024290,21291,33289,53289,75288,41615
27 mar 2024285,95287,23285,88287,17285,84539
26 mar 2024285,05286,54284,07284,07282,76242
25 mar 2024284,50284,90282,75283,97282,66553
22 mar 2024290,45290,53284,85286,50285,18671
21 mar 2024284,05291,87284,05288,94287,60662
20 mar 2024278,60282,71264,63282,71281,40813
19 mar 2024271,47277,36269,22270,67269,425.824
18 mar 2024283,00283,13279,56280,01278,72862
15 mar 2024280,57280,57277,97278,57277,29568
14 mar 2024286,04286,04280,17280,17278,88643
13 mar 2024283,94287,01281,25285,97284,651.130
12 mar 2024283,75284,20283,32283,32282,0131
11 mar 2024289,30292,72283,74283,74282,43301
08 mar 2024296,99298,11295,05295,89294,52127
07 mar 2024294,46296,78290,94292,17290,82285
06 mar 2024287,62291,70285,77290,13288,79247
05 mar 2024287,34288,06285,85287,83286,50327
04 mar 2024289,58290,73288,13288,13286,8058
01 mar 2024287,22289,49285,08288,40287,07218
29 feb 2024286,95287,82283,14284,34283,03118
28 feb 2024281,49285,99281,01285,99284,67301
27 feb 2024279,99281,33279,70280,88279,5815.302
26 feb 2024279,60280,91277,20277,98276,70251
23 feb 2024279,00281,38279,00281,18279,88364
22 feb 2024278,74280,12277,41280,12278,83310
21 feb 2024270,43273,83270,00273,83272,56247
20 feb 2024276,25284,93273,03273,03271,771.381
19 feb 2024------
16 feb 2024281,38283,42278,88281,07279,77153
16 feb 20241.25 Dividendo
15 feb 2024280,52282,87280,52282,43279,88270
14 feb 2024279,37280,38277,73278,09275,5817
13 feb 2024276,60279,48274,03278,76276,24257
12 feb 2024284,81285,83281,01283,06280,51337
09 feb 2024279,74284,09278,85283,54280,98417
08 feb 2024272,01276,67270,79276,67274,17361
07 feb 2024261,49265,34261,11264,01261,6340
06 feb 2024266,04267,64261,33261,33258,97426
05 feb 2024265,63268,64264,00268,47266,05767
02 feb 2024262,55266,51259,90266,23263,82795
01 feb 2024258,00262,78257,91262,78260,41295
31 gen 2024261,20272,51257,37258,78256,441.513
30 gen 2024303,47307,17302,00306,94304,17374
29 gen 2024301,88303,40300,95301,71298,9958
26 gen 2024305,23306,43303,15303,15300,41132
25 gen 2024303,82305,50303,51303,66300,9272
24 gen 2024307,30307,30303,76303,76301,0287
23 gen 2024306,15306,71304,26304,98302,22150
22 gen 2024304,88306,13304,28304,36301,61181
19 gen 2024298,97302,24298,97301,46298,74376
18 gen 2024299,68299,68296,82296,82294,14230
17 gen 2024295,50296,19294,31294,31291,65417
16 gen 2024303,00303,00298,00298,00295,31971
15 gen 2024------
12 gen 2024306,83307,15303,20304,99302,2493
11 gen 2024300,52303,68300,01301,85299,13160
10 gen 2024302,34303,86301,53303,86301,12141
09 gen 2024304,23304,25303,02303,59300,8563
08 gen 2024306,55306,55303,51304,54301,7934
05 gen 2024304,67304,67303,18303,18300,442.300
*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...