RBN.L - Robinson plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202077,0077,0077,0077,0077,00649
27 gen 202077,5077,5077,5077,5077,50-
24 gen 2020------
23 gen 202077,5077,0077,0077,5077,50638
22 gen 202077,5076,5075,0077,5077,503.700
21 gen 202079,0078,5078,5077,5077,505.000
20 gen 202080,0081,0077,0079,0079,002.817
17 gen 202080,0084,0077,0080,0080,0016.086
16 gen 202080,0080,0080,0080,0080,00-
15 gen 202080,0084,0084,0080,0080,005.944
14 gen 202080,0084,0084,0080,0080,00348
13 gen 202080,0080,0080,0080,0080,00-
10 gen 202080,0084,0080,0080,0080,0035.944
09 gen 202080,0084,0080,0080,0080,0020.000
08 gen 202080,0080,0080,0080,0080,00-
07 gen 202080,0084,0077,0080,0080,0037.950
06 gen 202080,0080,0080,0080,0080,00-
03 gen 202080,0084,0080,0080,0080,0036.842
02 gen 202080,0084,0076,1080,0080,0065.713
31 dic 201980,0084,0080,0080,0080,0010.937
30 dic 201980,0084,0080,0080,0080,003.676
27 dic 201980,0080,0080,0080,0080,00-
24 dic 201980,0084,0084,0080,0080,00585
23 dic 201980,0080,0080,0080,0080,00-
20 dic 201980,0075,0075,0080,0080,001.000
19 dic 201980,0080,0080,0080,0080,00-
18 dic 201980,0082,0075,0080,0080,001.120
17 dic 201980,0082,0075,0080,0080,0013.974
16 dic 201980,0077,0075,0080,0080,007.200
13 dic 201980,0083,0083,0080,0080,004.000
12 dic 201980,0083,0083,0080,0080,008.000
11 dic 201974,5077,0073,2574,5074,5011.000
10 dic 201974,5074,5074,5074,5074,50-
09 dic 201973,5077,0076,0073,5073,5037.149
06 dic 201973,5077,0077,0073,5073,502.500
05 dic 201973,5073,5073,5073,5073,50-
04 dic 201973,5077,0077,0073,5073,508.200
03 dic 201973,5073,5073,5073,5073,50-
02 dic 201973,5073,5073,5073,5073,50-
29 nov 201971,5077,0073,0073,5073,504.059
28 nov 201971,5071,5071,5071,5071,50-
27 nov 201971,5072,8072,8071,5071,501.368
26 nov 201971,5072,8072,8071,5071,505.000
25 nov 201971,5072,8072,8071,5071,50474
22 nov 201971,5071,5071,5071,5071,50-
21 nov 201971,5072,8070,2071,5071,502.483
20 nov 201971,5071,5071,5071,5071,50-
19 nov 201971,5072,8072,8071,5071,501.500
18 nov 201971,5071,5071,5071,5071,50-
15 nov 201971,5071,7071,7071,5071,502.000
14 nov 201971,5071,8070,0071,5071,509.900
13 nov 201974,5071,2067,0071,5071,5016.404
12 nov 201974,5074,5074,5074,5074,50-
11 nov 201974,5072,0071,0074,5074,5013.560
08 nov 201976,5076,5076,5076,5076,50-
07 nov 201976,5078,0076,8076,5076,5026.543
06 nov 201976,5075,0075,0076,5076,501.278
05 nov 201976,5076,5076,5076,5076,50-
04 nov 201979,5076,8075,0076,5076,5017.523
01 nov 201979,5079,5079,5079,5079,50-
31 ott 201979,5079,5079,5079,5079,50-
30 ott 201979,5076,0076,0079,5079,502.028
29 ott 201979,5076,0076,0079,5079,502.129
28 ott 201979,5083,0076,0079,5079,5032.945
25 ott 201979,5083,0083,0079,5079,50395
24 ott 201979,5081,0081,0079,5079,5091
23 ott 201979,5076,0076,0079,5079,503.548
22 ott 201979,5079,5079,5079,5079,50-
21 ott 201979,5076,5076,5079,5079,5015.000
18 ott 201978,5081,5079,9479,5079,5022.000
17 ott 201977,5080,0076,1378,5078,5021.923
16 ott 201978,5075,1075,1077,5077,5010.000
15 ott 201978,5078,5078,5078,5078,50-
14 ott 201978,5078,5078,5078,5078,50-
11 ott 201978,5079,5579,5578,5078,501.370
10 ott 201983,0081,0077,3578,5078,5014.307
09 ott 201983,0083,0083,0083,0083,00-
08 ott 201983,0083,9283,9283,0083,001.500
07 ott 201983,0083,9281,0083,0083,006.491
04 ott 201983,0082,7081,9083,0083,0020.115
03 ott 201983,0081,9081,9083,0083,004
02 ott 201982,5081,6580,0083,0083,001.597
01 ott 201982,5081,6581,6582,5082,50282
30 set 201981,5080,9980,9982,5082,506.000
27 set 201983,0081,0081,0081,5081,502.357
26 set 201983,5080,6180,6183,0083,003.781
25 set 201980,5083,0083,0083,5083,504.177
24 set 201982,5083,3380,8880,5080,5027.050
23 set 201982,5082,5082,5082,5082,50-
20 set 201982,5082,5082,5082,5082,50-
19 set 201982,5084,9081,0082,5082,5012.088
18 set 201982,5082,5082,5082,5082,50-
17 set 201982,5082,5082,5082,5082,50-
16 set 201982,5084,4584,4582,5082,505.000
13 set 201982,5084,5084,5082,5082,505.000
12 set 201982,5082,5082,5082,5082,50-
11 set 201982,5082,5082,5082,5082,50-
10 set 201982,5082,5082,5082,5082,50-
09 set 201978,0084,0076,0082,5082,5032.966
06 set 201978,0078,5078,5078,0078,0012.045
*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