RBN.L - Robinson plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 set 201978,0078,0078,0078,0078,00-
04 set 201978,0078,0078,0078,0078,00-
03 set 201978,0078,0078,0078,0078,00-
02 set 201978,0075,1075,1078,0078,0010.000
30 ago 201978,0079,0076,0078,0078,004.868
29 ago 201978,0076,0076,0078,0078,003.804
29 ago 20192.5 Dividendo
28 ago 201978,0078,0078,0078,0075,50-
27 ago 201978,0079,4079,4078,0075,505.300
23 ago 201978,0079,5077,0078,0075,5020.000
22 ago 201978,0079,6076,0078,0075,506.973
21 ago 201978,0079,0079,0078,0075,502.000
20 ago 201980,5076,0076,0078,0075,507.870
19 ago 201980,5080,0080,0080,5077,926.500
16 ago 201980,5079,1078,0080,5077,925.493
15 ago 201980,5079,1079,1080,5077,924.000
14 ago 201980,5085,0084,5580,5077,921.680
13 ago 201980,5080,5080,5080,5077,92-
12 ago 201980,5085,0079,1080,5077,921.989
09 ago 201980,5080,5080,5080,5077,92-
08 ago 201980,5084,5579,1080,5077,925.132
07 ago 201980,5080,5080,5080,5077,92-
06 ago 201980,5085,0079,0085,0082,281.822
05 ago 201980,5080,5080,5080,5077,92-
02 ago 201980,5080,5080,5080,5077,92-
01 ago 201980,5084,5578,0080,5077,925.132
31 lug 201980,5078,0078,0080,5077,922
30 lug 201980,5080,5080,5080,5077,92-
29 lug 201980,5078,0078,0080,5077,921.294
26 lug 201984,3084,3084,3080,5077,924.000
25 lug 201984,3084,3084,3080,5077,922.370
24 lug 201980,5080,5080,5080,5077,92-
23 lug 201980,5080,5080,5080,5077,92-
22 lug 201984,5584,5576,4580,5077,929.937
19 lug 201984,5584,5584,5580,5077,921.178
18 lug 201980,5080,5080,5080,5077,92-
17 lug 201980,5080,5080,5080,5077,92-
16 lug 201976,5081,8576,5080,5077,9210.000
15 lug 201984,0084,0076,5082,5079,8618.015
12 lug 201983,0083,0083,0083,0080,34-
11 lug 201981,0081,0081,0083,0080,341.000
10 lug 201981,0081,0081,0083,0080,34558
09 lug 201983,0083,0083,0083,0080,34-
08 lug 201983,0083,0083,0083,0080,34-
05 lug 201983,0083,0083,0083,0080,34-
04 lug 201980,9081,0080,9083,0080,341.000
03 lug 201985,0085,0085,0083,0080,34500
02 lug 201983,0084,0083,0083,0080,343.767
01 lug 201983,0083,0083,0082,0079,3753
28 giu 201982,0082,0082,0082,0079,37-
27 giu 201982,0082,0082,0082,0079,37-
26 giu 201980,0080,5080,0082,0079,376.000
25 giu 201982,0082,0082,0082,0079,37-
24 giu 201982,0082,0082,0082,0079,37-
21 giu 201983,0083,0083,0083,0080,34-
20 giu 201979,0079,0079,0083,0080,345.370
19 giu 201979,0079,0079,0083,0080,342.000
18 giu 201983,0083,0083,0083,0080,34-
17 giu 201983,0083,0083,0083,0080,34-
14 giu 201983,0083,0083,0083,0080,34-
13 giu 201985,7085,7085,7083,0080,341.000
12 giu 201985,8085,8085,7083,0080,342.330
11 giu 201988,0088,0080,5083,0080,3412.994
10 giu 201988,0088,0088,0088,5085,661.000
07 giu 201988,5088,5088,5088,5085,66-
06 giu 201979,1079,1079,1088,5085,6612.033
05 giu 201988,5088,5088,5088,5085,66-
04 giu 201987,4587,4587,4588,5085,663.721
03 giu 201982,6587,4582,0086,0083,2411.080
31 mag 201988,4588,4588,4586,0083,24219
30 mag 201982,6582,6582,6586,0083,243.018
29 mag 201987,6087,6082,5086,0083,2413.833
28 mag 201982,5082,5082,5086,0083,242.861
24 mag 201982,5086,7082,5086,0083,242.563
23 mag 201982,5086,8082,5086,0083,246.300
22 mag 201986,0086,0086,0086,0083,24-
21 mag 201986,0086,0086,0086,0083,24-
20 mag 201982,5082,5082,5086,0083,242.300
17 mag 201982,5082,5082,5086,0083,24825
16 mag 201985,0087,0082,2186,0083,2411.164
16 mag 20193 Dividendo
15 mag 201985,2088,5085,2087,5081,7914.276
14 mag 201988,7088,7085,2087,5081,798.317
13 mag 201987,5088,7585,7587,5081,7913.395
10 mag 201986,9087,2082,2087,5081,7922.587
09 mag 201988,0088,0082,5086,0080,397.418
08 mag 201987,8887,8880,1185,0079,4538.101
07 mag 201985,0087,1385,0085,0079,4518.500
03 mag 201983,0083,0083,0085,0079,4512.000
02 mag 201980,0085,0080,0084,0078,525.494
01 mag 201989,5089,5089,5084,0078,5211
30 apr 201992,5092,5083,0084,0078,522.139
29 apr 201985,0093,0080,0086,5080,8610.286
26 apr 201975,0083,0075,0081,5076,1846.084
*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