Italia Markets close in 3 hrs 6 mins

Rubis (0RTS.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,67-0,59 (-2,52%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202432,9833,6831,5432,8632,86158.422
15 apr 202433,6833,9633,3633,4733,47246.843
12 apr 202434,1134,2833,5833,7433,7452.036
11 apr 202433,5134,1433,3833,9333,93113.045
10 apr 202433,7433,9833,1833,5933,5988.708
09 apr 202434,0334,2833,7634,0134,0144.828
08 apr 202434,0134,2033,5233,9833,9879.119
05 apr 202433,2133,8833,0633,5633,5656.573
04 apr 202434,1934,3833,3833,6733,67141.251
03 apr 202433,0034,2832,8033,9033,90102.971
02 apr 202433,4734,0032,5433,3433,34190.545
28 mar 202432,1833,5231,9832,6632,66266.553
27 mar 202432,0032,5031,4032,3032,30225.093
26 mar 202428,4131,6627,9230,9530,95322.567
25 mar 202427,4028,2427,2227,7627,76160.488
22 mar 202427,4627,6827,3627,4427,4456.339
21 mar 202427,6927,8027,3827,5927,59207.506
20 mar 202427,3027,7427,2627,6227,6245.814
19 mar 202427,3227,5427,1427,4227,42394.572
18 mar 202426,9927,4626,8227,2927,2935.103
15 mar 202426,8327,3226,6627,2827,2839.038
14 mar 202426,8127,0026,6426,8526,8586.662
13 mar 202426,7027,1426,0826,7626,76281.258
12 mar 202426,5427,1626,2026,8426,8451.296
11 mar 202426,9927,2826,4026,6826,68231.911
08 mar 202425,4327,2225,1226,4026,401.023.013
07 mar 202424,6125,3824,4625,1625,1648.877
06 mar 202424,8425,0224,6824,8524,8542.870
05 mar 202424,8824,9224,5624,6224,6224.508
04 mar 202424,4924,8224,4424,7024,7062.677
01 mar 202424,3224,5224,1224,3924,39285.134
29 feb 202424,9225,1024,2424,7124,7158.589
28 feb 202424,9425,2024,7624,9524,9572.673
27 feb 202424,6124,9224,4024,8524,8544.746
26 feb 202424,5724,7624,4424,6124,6159.126
23 feb 202424,6124,6824,5624,6024,6023.322
22 feb 202424,6324,8824,3624,6124,6133.857
21 feb 202424,4324,5824,1424,5124,51236.563
20 feb 202424,2824,4824,1424,3724,3735.728
19 feb 202424,4924,7424,2024,4224,4273.403
16 feb 202423,8724,5823,7624,0024,0074.317
15 feb 202423,6123,9023,5023,8823,8843.027
14 feb 202423,4423,9423,1623,3823,3834.193
13 feb 202423,2823,6423,1023,3223,32143.288
12 feb 202423,0323,3622,9223,2523,25126.992
09 feb 202423,1723,3023,0223,1023,1073.904
08 feb 202423,2023,3223,0423,1523,15190.337
07 feb 202423,3623,5223,0623,1823,1811.210
06 feb 202423,0323,3823,0823,2723,2728.597
05 feb 202423,2623,4222,6023,1323,1354.490
02 feb 202423,1723,5223,1923,3223,323.799
01 feb 202423,4023,4022,7623,3723,377.295
31 gen 202423,5023,6623,3423,4623,4638.291
30 gen 202423,6524,1823,4223,5023,50575.833
29 gen 202423,8323,8823,5223,6523,6527.935
26 gen 202423,4223,7623,5223,6823,68217.854
25 gen 202423,6123,7823,3023,6223,6220.940
24 gen 202423,4623,6223,1623,5523,5533.931
23 gen 202423,5623,6023,2623,3123,3151.852
22 gen 202423,2623,4822,8223,3223,3226.225
19 gen 202423,1723,4622,9623,0323,0353.513
18 gen 202423,1123,2822,9823,2123,2139.557
17 gen 202423,4423,6022,8223,0923,0947.596
16 gen 202423,6323,8623,4423,5823,5847.039
15 gen 202423,6123,7823,4623,5923,5928.098
12 gen 202423,5223,8223,2423,6223,6248.924
11 gen 202423,4423,6223,2423,4423,4454.515
10 gen 202423,0523,4022,9223,1023,1081.079
09 gen 202423,4223,3023,0023,1823,1836.962
08 gen 202422,9923,2022,8023,0223,0240.879
05 gen 202423,3023,1822,7823,1023,1032.386
04 gen 202422,7223,2622,5022,8522,8543.813
03 gen 202422,6022,7622,4622,6122,6164.929
02 gen 202422,6022,8822,5222,6722,6749.100
29 dic 202322,6022,7822,4422,5422,5425.436
28 dic 202322,6422,7422,5222,7022,7020.330
27 dic 202322,5622,7822,4222,6222,629.981
22 dic 202322,5422,6822,5022,5622,5644.682
21 dic 202322,4822,7422,3822,5222,5262.855
20 dic 202322,5622,7022,5222,6022,6052.407
19 dic 202322,4822,6622,3022,5422,54178.030
18 dic 202322,5822,7022,0222,5222,52527.281
15 dic 202322,6022,8022,4222,5622,56146.547
14 dic 202322,3122,7422,0622,4822,48137.191
13 dic 202322,0122,2821,7822,0022,0013.040
12 dic 202322,2922,2621,9222,0922,09109.824
11 dic 202322,0722,2421,8222,1222,1240.254
08 dic 202321,9822,1421,8422,0222,02111.882
07 dic 202321,9222,1621,5021,9621,9635.409
06 dic 202322,3322,4622,0222,0222,0234.203
05 dic 202322,3522,5022,1822,3222,3265.108
04 dic 202322,6022,6622,3022,3622,3678.956
01 dic 202322,2922,5822,1622,4622,4634.314
30 nov 202322,2522,9822,1622,3422,3470.022
29 nov 202322,0922,3222,0222,1622,1694.258
28 nov 202322,2122,3021,9022,1622,1631.463
27 nov 202322,3322,5222,1422,2222,2259.461
24 nov 202322,1922,4022,2022,2922,2981.398
23 nov 202322,1722,2821,9622,1922,199.447
22 nov 202322,0122,2021,7622,0622,0622.488
*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...