Italia markets closed

Rheinmetall AG (0NI1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
179,55-3,24 (-1,77%)
Alla chiusura: 07:00AM GMT
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2023278,60284,70276,30280,42280,4237.313
07 dic 2023282,45284,20277,70278,00278,00120.236
06 dic 2023284,00285,40281,70282,54282,5445.551
05 dic 2023283,70286,60278,00281,99281,9945.820
04 dic 2023286,55291,00281,40285,24285,24262.145
01 dic 2023277,90281,70274,30279,35279,3541.549
30 nov 2023276,80278,60274,50276,96276,9640.523
29 nov 2023274,65276,60271,60273,61273,61124.578
28 nov 2023274,95277,40272,10275,36275,36129.990
27 nov 2023282,70285,20272,40277,26277,2684.814
24 nov 2023285,20287,80281,70284,58284,5875.345
23 nov 2023282,85290,00276,10283,73283,7349.488
22 nov 2023294,90295,40286,90292,75292,7578.156
21 nov 2023279,95294,80276,60289,50289,50118.019
20 nov 2023280,65287,00278,00280,14280,1484.065
17 nov 2023277,85283,10275,60281,45281,4573.149
16 nov 2023280,85282,70276,89277,80277,8044.741
15 nov 2023277,10282,00274,40278,13278,1338.140
14 nov 2023283,25284,50276,60279,49279,4957.488
13 nov 2023276,55282,56272,20282,54282,5499.707
10 nov 2023272,45276,50270,20274,65274,6567.683
09 nov 2023276,50280,80267,30271,52271,52211.025
08 nov 2023270,40276,50268,80274,50274,5038.979
07 nov 2023271,60274,00267,30271,86271,8625.019
06 nov 2023270,20274,00268,60272,89272,8924.281
03 nov 2023271,95277,50265,60272,22272,22111.557
02 nov 2023277,20277,40270,60273,13273,1367.071
01 nov 2023270,95277,10268,30274,16274,16101.718
31 ott 2023270,95272,70266,50270,36270,3634.661
30 ott 2023267,60272,70265,70269,92269,9230.850
27 ott 2023271,85273,60264,20268,78268,7844.008
26 ott 2023271,60278,60265,50273,03273,03139.997
25 ott 2023267,35268,80256,70266,43266,4349.554
24 ott 2023258,35267,20254,10265,62265,62174.367
23 ott 2023258,30261,40252,80258,21258,2141.494
20 ott 2023256,15261,80254,60259,91259,91178.129
19 ott 2023265,10268,80249,20258,35258,3581.157
18 ott 2023267,30270,00265,70267,32267,329.106
17 ott 2023269,05272,20265,40268,13268,13156.699
16 ott 2023268,30276,60266,50272,18272,18227.406
13 ott 2023267,55272,90259,50269,15269,1562.540
12 ott 2023263,05272,00259,50267,70267,7080.269
11 ott 2023255,80262,50253,10260,68260,6881.944
10 ott 2023251,50256,10247,60253,80253,8076.430
09 ott 2023245,35250,50231,60247,93247,93183.313
06 ott 2023234,60236,50230,30232,13232,13178.440
05 ott 2023233,95237,50230,10234,43234,43133.216
04 ott 2023235,40237,70226,90231,11231,11175.849
03 ott 2023238,85239,50236,30237,08237,0822.116
02 ott 2023244,50247,10236,50239,54239,54135.578
29 set 2023251,55251,90243,70247,94247,94164.086
28 set 2023249,65251,80248,20249,50249,5030.859
27 set 2023249,50249,90245,60247,06247,06128.693
26 set 2023248,60251,40246,10248,59248,5963.585
25 set 2023249,50251,81247,30248,87248,8764.940
22 set 2023250,15252,00245,60247,33247,33100.493
21 set 2023256,45258,10250,30253,41253,4137.115
20 set 2023260,40260,70256,20258,24258,2463.071
19 set 2023264,75267,00259,80261,96261,9654.861
18 set 2023260,85265,04260,60264,00264,0059.310
15 set 2023258,40263,30257,90260,50260,5032.594
14 set 2023254,75257,20253,80256,76256,76106.634
13 set 2023254,65256,00251,90254,20254,2054.168
12 set 2023252,45255,70251,20253,17253,1717.043
11 set 2023245,55252,20244,60251,68251,6834.531
08 set 2023245,45246,20241,30244,60244,6062.207
07 set 2023245,50248,50242,60245,20245,20252.778
06 set 2023248,25249,30244,70246,70246,7066.183
05 set 2023246,95249,80246,80248,85248,8516.939
04 set 2023249,60250,60247,00247,83247,8320.665
01 set 2023251,40252,40248,20250,30250,3028.386
31 ago 2023248,85253,40248,90251,29251,2931.492
30 ago 2023249,70250,00246,60247,25247,2519.149
29 ago 2023249,55250,00246,90249,85249,8516.705
25 ago 2023243,70245,90242,50243,50243,5065.545
24 ago 2023249,80251,20245,60245,90245,909.274
23 ago 2023246,30249,70245,90248,60248,6018.912
22 ago 2023249,65250,20244,60246,64246,6481.588
21 ago 2023250,10252,70248,00251,03251,0341.298
18 ago 2023246,15250,70245,00248,73248,7337.104
17 ago 2023247,55249,90243,82247,35247,3547.915
16 ago 2023258,90259,80249,90255,17255,1732.248
15 ago 2023264,25265,40259,70260,33260,3326.670
14 ago 2023260,10264,80258,90264,28264,2824.737
11 ago 2023265,75266,60259,40260,05260,0534.380
10 ago 2023268,65269,00256,20262,44262,4465.474
09 ago 2023269,75271,10266,00269,63269,6353.422
08 ago 2023268,80270,30266,10268,88268,8830.378
07 ago 2023264,85270,20264,40267,82267,8239.357
04 ago 2023258,95264,90258,60263,05263,0526.991
03 ago 2023261,70262,00255,80258,06258,0655.381
02 ago 2023260,25264,80258,90262,84262,84103.646
01 ago 2023257,35264,00256,90258,98258,9855.680
31 lug 2023253,60259,50253,10257,58257,5843.667
28 lug 2023251,90255,10251,45252,96252,9637.294
27 lug 2023247,95254,80244,70252,81252,81373.116
26 lug 2023252,75254,50250,20252,94252,9434.068
25 lug 2023255,90256,00250,40252,79252,79128.548
24 lug 2023254,90255,20249,80253,76253,7627.231
21 lug 2023256,20257,30255,00255,82255,82156.402
*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...