Italia markets closed

Royal Bank of Canada (0QKU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
98,14+0,69 (+0,71%)
Alla chiusura: 06:25PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202497,8798,3197,4698,2598,25347
25 apr 202496,3997,5095,9697,4597,45513
24 apr 202498,4298,7096,8497,2697,26522
24 apr 20241.009429 Dividendo
23 apr 202499,46100,1899,21100,1799,16492
22 apr 202498,2599,1798,1599,0598,051.310
19 apr 202497,0597,9897,0597,9896,99940
18 apr 202496,9997,6896,5696,5695,5954
17 apr 202496,6497,8296,1596,3495,371.180
16 apr 202497,3597,4096,2096,5395,56446
15 apr 202499,3399,7397,6897,6896,70119
12 apr 202499,5399,5398,1998,5197,521.307
11 apr 2024100,94100,9699,74100,5999,581.945
10 apr 2024101,36101,49100,36100,6899,67129
09 apr 2024103,29103,57101,88102,56101,53516
08 apr 2024102,77103,01102,21102,89101,85339
05 apr 2024100,91102,42100,71102,42101,39214
04 apr 2024101,49102,25101,17101,71100,69368
03 apr 202499,49100,5199,49100,3399,32140
02 apr 2024100,01100,0499,3999,5698,56105
28 mar 2024100,39101,17100,26101,16100,14530
27 mar 202499,7099,9299,5899,8698,85151
26 mar 202499,4299,6799,0399,5798,57597
25 mar 202499,58100,0099,4499,8298,81231
22 mar 2024101,05101,0999,3399,3398,33117
21 mar 2024100,41101,48100,41101,15100,13541
20 mar 202498,48100,3898,46100,3899,36658
19 mar 202499,1799,4199,1099,1998,19286
18 mar 202499,4499,5598,6499,2298,22148
15 mar 202499,6299,9199,0099,0098,0073
14 mar 2024100,78101,2399,5199,5198,5137
13 mar 2024100,73101,41100,73100,7799,75269
12 mar 2024100,09100,1499,40100,0899,0797
11 mar 202499,0999,8898,7599,8898,871.341
08 mar 202499,7099,7999,1999,3398,331.400
07 mar 202498,9699,3398,6399,0598,05638
06 mar 202498,5799,0997,9797,9796,99949
05 mar 202497,0698,2496,7298,2497,25114
04 mar 202497,1297,5996,8197,2796,2953
01 mar 202497,2897,8996,5797,7096,72553
29 feb 202496,9397,2096,1996,4695,4980
28 feb 202497,1598,3196,9096,9095,92452
27 feb 202497,8597,8696,5796,6895,71365
26 feb 202498,4599,0097,9597,9596,961.296
23 feb 202498,4498,5898,4098,4097,41667
22 feb 202498,0798,6598,0198,1297,1345
21 feb 202498,0198,1297,4197,7596,77151
20 feb 202498,1398,5697,8098,5697,57356
19 feb 2024------
16 feb 202497,9598,7097,7098,3097,31651
15 feb 202497,4098,1997,4098,0997,10224
14 feb 202495,4296,5895,4296,5895,61703
13 feb 202497,0097,0094,7394,7393,78159
12 feb 202497,5797,8997,1697,8996,91885
09 feb 202496,8397,2996,6797,2996,31248
08 feb 202496,9096,9395,8696,3795,40167
07 feb 202496,9997,0996,5296,5395,561.812
06 feb 202496,3497,1396,3497,0796,0910
05 feb 202496,5896,9195,9896,4495,4760
02 feb 202497,4397,9196,8597,3696,383.071
01 feb 202497,7298,0097,4597,4796,4977
31 gen 202499,3999,6898,6098,6097,61157
30 gen 202498,9099,1898,4799,1898,1848
29 gen 202498,4098,6898,0598,1997,2040
26 gen 202498,5398,6098,2198,3597,36233
25 gen 202498,3598,4197,4297,8896,891.177
24 gen 202498,9398,9498,2798,4497,452.379
24 gen 20241.023435 Dividendo
23 gen 202499,5099,5298,8899,2897,27130
22 gen 202499,5899,8998,8298,8296,81959
19 gen 202498,5199,5297,8599,4197,39242
18 gen 202498,0698,4197,9198,0196,0242
17 gen 202497,3297,8796,8196,9294,9535
16 gen 202497,8298,3697,4698,0096,01911
15 gen 2024------
12 gen 2024100,15100,1598,8999,0897,07208
11 gen 2024100,45100,6598,8499,1897,17106
10 gen 2024101,06101,24100,52100,5298,48100
09 gen 2024100,90100,94100,09100,5298,48121
08 gen 2024100,57100,83100,32100,6198,5791
05 gen 2024100,13101,30100,08100,5898,5455
04 gen 2024100,07101,0199,99100,4798,44128
03 gen 2024100,24100,2499,4599,9697,931.479
02 gen 2024100,20100,7199,80100,4198,37134
29 dic 2023101,07101,68100,98101,2499,19104
28 dic 2023101,53101,78101,23101,2899,2351
27 dic 2023101,61102,01101,61101,8399,7634
22 dic 2023100,69101,20100,46101,0699,0189
21 dic 202399,92100,4999,82100,0898,051.858
20 dic 2023100,06100,7999,03100,5198,47590
19 dic 202399,26100,2099,26100,0297,991.689
18 dic 202398,7699,2498,6599,0096,99367
15 dic 202397,7198,5897,5698,0496,05398
14 dic 202396,0097,7296,0097,5095,532.522
13 dic 202392,3693,1291,9293,0791,18167
12 dic 202392,5192,5191,8492,0590,18798
11 dic 202392,2692,5491,6592,4190,54151
08 dic 202391,6492,2291,5792,1990,32140
07 dic 202391,1091,4790,8891,3289,471.822
06 dic 202392,3092,4891,3491,9690,09243
*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...