Italia markets closed

Rubis (0RTS.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,63-0,04 (-0,16%)
Alla chiusura: 08:34AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202428,3028,7828,1228,6028,6010.687
25 lug 202428,4528,3627,6827,9727,976.933
24 lug 202428,0028,4628,1228,4628,462.112
23 lug 202428,3628,5628,1828,3428,3488.519
22 lug 202428,3028,5828,2028,4028,4017.047
19 lug 202427,9728,3827,8228,0328,035.144
18 lug 202428,2228,4227,8628,3428,345.307
17 lug 202427,8528,1227,3027,7027,704.934
16 lug 202428,0228,2627,7427,8427,843.586
15 lug 202427,8928,3427,8228,0628,066.426
12 lug 202428,2628,5627,9028,0128,01451.656
11 lug 202428,3028,3227,8628,1228,127.979
10 lug 202428,0028,2027,6427,8427,84477.480
09 lug 202427,8327,9627,5227,7027,709.654
08 lug 202427,7728,1427,4627,8527,8518.685
05 lug 202427,7528,1827,4428,0828,083.175
04 lug 202427,8927,9627,6227,7927,795.274
03 lug 202427,2227,7226,9227,6427,6414.390
02 lug 202426,8327,2826,6427,0427,0413.263
01 lug 202427,0927,4426,8426,9926,994.862
28 giu 202426,8126,9826,1626,4626,4616.731
27 giu 202426,8927,0226,6626,6826,6859.392
26 giu 202427,0927,3826,6626,8226,825.657
25 giu 202427,4027,4826,9627,1427,14306.672
24 giu 202426,9927,7627,0427,4727,479.818
21 giu 202427,6127,7827,1427,3327,33814.244
20 giu 202426,9927,5826,9027,4427,44378.425
19 giu 202426,9927,2826,8627,0227,02164.660
18 giu 202426,8927,4026,6826,9326,9310.372
17 giu 202426,6027,2826,5826,9526,9515.958
14 giu 202427,9328,1226,7827,1427,1434.826
14 giu 20241.98 Dividendo
13 giu 202430,9731,3030,0430,3528,3724.380
12 giu 202431,6131,8630,0030,6728,6784.374
11 giu 202432,6932,8431,6631,7029,63190.453
10 giu 202432,9032,7031,9432,1330,0419.646
07 giu 202433,3733,5032,8633,3631,18190.842
06 giu 202433,1433,2032,7032,8630,72284.750
05 giu 202433,1833,6433,0433,0730,9216.062
04 giu 202433,2133,6232,7032,8830,74254.063
03 giu 202432,9633,3232,9033,0030,85383.852
31 mag 202432,3832,7032,1832,5730,44213.735
30 mag 202431,9732,2431,8832,0629,9610.428
29 mag 202432,4932,7432,0032,0929,995.168
28 mag 202432,9233,2032,4632,6930,5680.153
24 mag 202432,2232,3831,8032,2430,14378.133
23 mag 202432,2832,4831,9832,2030,105.741
22 mag 202432,4732,6832,1032,2230,126.137
21 mag 202432,2832,5031,2032,2430,146.873
20 mag 202432,2032,3231,9032,2230,128.282
17 mag 202432,0632,1031,8232,0129,92389.203
16 mag 202432,2832,4832,0232,0229,9310.143
15 mag 202432,1032,4832,0232,1430,0445.247
14 mag 202431,9732,4031,7631,9429,869.830
13 mag 202431,8932,1431,4431,7429,67215.425
10 mag 202431,6931,8631,0431,6329,5713.576
09 mag 202431,0131,5031,0031,3429,306.379
08 mag 202432,2232,3030,7031,2029,1635.749
07 mag 202433,0033,1432,5032,5530,43249.126
03 mag 202432,0232,6031,9232,1330,037.484
02 mag 202432,3632,7232,1432,2230,123.031
01 mag 2024------
30 apr 202432,5532,9032,2632,6230,4943.763
29 apr 202432,5933,3032,3632,5730,45193.678
26 apr 202432,0432,6032,0632,4730,3522.504
25 apr 202432,4132,7032,0832,3130,2133.302
24 apr 202432,8433,0432,4032,5030,3824.521
23 apr 202432,8232,9432,6632,7430,6142.441
22 apr 202432,3832,9032,1832,8230,6746.367
19 apr 202432,3232,7632,0032,3330,2373.404
18 apr 202432,9033,1632,4632,7530,6257.069
17 apr 202432,6533,2632,6032,8030,6671.611
16 apr 202432,9833,6831,5432,8630,72158.422
15 apr 202433,6833,9633,3633,4731,28246.843
12 apr 202434,1134,2833,5833,7431,5452.036
11 apr 202433,5134,1433,3833,9331,71113.045
10 apr 202433,7433,9833,1833,5931,4088.708
09 apr 202434,0334,2833,7634,0131,7944.828
08 apr 202434,0134,2033,5233,9831,7779.119
05 apr 202433,2133,8833,0633,5631,3756.573
04 apr 202434,1934,3833,3833,6731,47141.251
03 apr 202433,0034,2832,8033,9031,69102.971
02 apr 202433,4734,0032,5433,3431,17190.545
28 mar 202432,1833,5231,9832,6630,53266.553
27 mar 202432,0032,5031,4032,3030,19225.093
26 mar 202428,4131,6627,9230,9528,93322.567
25 mar 202427,4028,2427,2227,7625,95160.488
22 mar 202427,4627,6827,3627,4425,6556.339
21 mar 202427,6927,8027,3827,5925,79207.506
20 mar 202427,3027,7427,2627,6225,8245.814
19 mar 202427,3227,5427,1427,4225,63394.572
18 mar 202426,9927,4626,8227,2925,5135.103
15 mar 202426,8327,3226,6627,2825,5039.038
14 mar 202426,8127,0026,6426,8525,1086.662
13 mar 202426,7027,1426,0826,7625,01281.258
12 mar 202426,5427,1626,2026,8425,0951.296
11 mar 202426,9927,2826,4026,6824,94231.911
08 mar 202425,4327,2225,1226,4024,681.023.013
07 mar 202424,6125,3824,4625,1623,5248.877
06 mar 202424,8425,0224,6824,8523,2342.870
*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...