Italia Markets closed

Robinson plc (RBN.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
122,500,00 (0,00%)
Alla chiusura: 3:26PM BST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2020129,00129,00129,00122,50122,501.815
11 ago 2020122,50129,00129,00122,50122,503.294
10 ago 2020122,50129,00118,50122,50122,502.795
07 ago 2020122,50129,00118,50122,50122,5033.717
06 ago 2020122,50130,00118,00122,50122,509.028
05 ago 2020122,50130,00118,00122,50122,506.042
04 ago 2020122,50130,00118,00122,50122,5022.701
03 ago 2020120,00130,00117,00122,50122,5017.288
31 lug 2020120,00123,30123,30120,00120,003.644
30 lug 2020120,00123,30123,30120,00120,001.148
29 lug 2020120,00123,45123,30120,00120,004.846
28 lug 2020122,50121,50115,00120,00120,004.346
27 lug 2020122,50124,75114,16122,50122,5024.252
24 lug 2020122,50124,70124,70122,50122,501.256
23 lug 2020122,50126,40115,00122,50122,5012.765
22 lug 2020122,50126,90116,00122,50122,504.172
21 lug 2020125,00130,00120,00122,50122,508.014
20 lug 2020------
17 lug 2020125,00129,00120,00125,00125,0023.874
16 lug 2020118,50132,00120,10125,00125,0040.769
15 lug 2020118,50121,00116,50118,50118,5014.446
14 lug 2020118,50122,00115,00118,50118,5011.855
13 lug 2020115,00122,00112,00118,50118,5056.227
10 lug 2020113,00113,00105,50109,00109,0021.740
09 lug 2020117,50118,40108,10113,00113,0043.038
09 lug 20203.5 Dividendo
08 lug 2020112,00122,00114,10117,50114,0045.582
07 lug 2020110,00119,00112,00112,00108,6626.583
06 lug 2020105,00120,00103,50110,00106,7255.583
03 lug 2020106,50110,00100,65105,00101,8727.975
02 lug 202097,00112,5098,00106,50103,3331.662
01 lug 202092,50101,9594,0098,0095,0827.662
30 giu 202092,50102,0090,0092,5089,7478.151
29 giu 202081,5090,0082,8587,0084,4121.540
26 giu 202081,5083,2582,8581,5079,0715.000
25 giu 202084,0088,0080,3581,5079,0724.212
24 giu 202088,5085,5085,0084,0081,502.162
23 giu 202089,0086,0086,0088,5085,861.000
22 giu 202089,0089,9589,9589,0086,3514
19 giu 202092,5092,0092,0089,5086,831.870
18 giu 202092,5092,5092,5092,5089,74-
17 giu 202092,5093,4090,0092,5089,7419.451
16 giu 202092,5093,4090,0092,5089,745.459
15 giu 202090,0097,9090,0092,5089,745.000
12 giu 202095,0095,0095,0095,0092,17-
11 giu 202095,00100,0097,9095,0092,172.059
10 giu 202097,5095,0095,0097,5094,602.500
09 giu 202097,5098,7098,7097,5094,60853
08 giu 2020104,00100,0095,0097,5094,607.085
05 giu 2020104,00104,0099,00104,00100,9029.916
04 giu 202094,00105,0091,00104,00100,9016.264
03 giu 202092,00100,0091,0094,0091,2018.193
02 giu 202092,0088,0088,0092,0089,262.600
01 giu 202092,0097,0088,0092,0089,261.058
29 mag 202090,0095,0086,0092,0089,2611.557
28 mag 202084,5089,0085,0090,0087,327.845
27 mag 202083,0087,5087,5084,5081,983.302
26 mag 202083,0084,0079,5083,0080,536.740
22 mag 202083,0083,0083,0083,0080,53-
21 mag 202083,0088,0079,5083,0080,53710
20 mag 202083,0083,9079,5083,0080,532.600
19 mag 202083,0079,0079,0083,0080,531.336
18 mag 202081,0083,9083,9083,0080,531.650
15 mag 202081,0084,0078,6081,0078,597.370
14 mag 202079,5084,0078,0081,0078,593.781
13 mag 202079,5079,5079,5079,5077,13-
12 mag 202082,0078,5078,5080,5078,101.400
11 mag 202082,0087,0077,0082,0079,5623.222
07 mag 202082,0084,9084,9082,0079,561.757
06 mag 202082,0082,0082,0082,0079,56-
05 mag 202078,5085,0079,2582,0079,565.532
04 mag 202081,0080,0077,0078,5076,168.439
01 mag 202081,0084,0079,0081,0078,594.064
30 apr 202087,5080,2079,0081,0078,5912.737
29 apr 202087,5089,0080,0087,5084,896.552
28 apr 202087,5092,0080,0087,5084,8910.543
27 apr 202072,5088,0075,0087,5084,8929.156
24 apr 202072,5072,5072,5072,5070,3445.000
23 apr 202070,0074,7571,0072,5070,3412.760
22 apr 202070,0074,9069,0070,0067,9124.076
21 apr 202070,0070,0070,0070,0067,91-
20 apr 202070,0070,0070,0070,0067,91-
17 apr 202068,5074,9067,6070,0067,9111.155
16 apr 202068,5068,5068,5068,5066,46-
15 apr 202068,5072,0067,6068,5066,462.600
14 apr 202070,0070,6068,0068,5066,4622.500
09 apr 202070,0069,5068,2070,0067,912.158
08 apr 202071,0070,0068,2070,0067,9112.060
07 apr 202059,5072,0065,0071,0068,8910.064
06 apr 202059,5062,0057,7059,5057,7353.712
03 apr 202057,5062,0057,0559,5057,7323.218
02 apr 202057,5059,9059,9057,5055,7925
01 apr 202051,0060,0052,0057,5055,7930.587
31 mar 202050,0052,0051,7051,0049,482.870
30 mar 202049,5051,7051,7050,0048,512.762
27 mar 202048,5051,7051,7049,5048,03193
26 mar 202048,5051,5051,5048,5047,06500
25 mar 202045,5050,0047,4048,5047,062.630
24 mar 202045,5045,5045,5045,5044,14-
23 mar 202045,0045,5042,0045,0043,662.972
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità