Italia markets open in 5 hours 58 minutes

Ricoh Company, Ltd. (RICO.L)

LSE - LSE Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.435,50-25,00 (-1,71%)
Alla chiusura: 10:34AM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 20241.435,501.435,501.435,501.435,501.435,50-
11 lug 20241.435,501.435,501.435,501.435,501.435,501.800
10 lug 20241.460,501.460,501.460,501.460,501.460,50-
09 lug 20241.460,501.460,501.460,501.460,501.460,50-
08 lug 20241.460,501.460,501.460,501.460,501.460,50-
05 lug 20241.460,501.460,501.460,501.460,501.460,507.113
04 lug 20241.404,001.404,001.404,001.404,001.404,00-
03 lug 20241.404,001.404,001.404,001.404,001.404,00-
02 lug 20241.404,001.404,001.404,001.404,001.404,00-
01 lug 20241.404,001.404,001.404,001.404,001.404,008.000
28 giu 20241.350,001.350,001.350,001.350,001.350,00-
27 giu 20241.350,001.350,001.350,001.350,001.350,00-
26 giu 20241.350,001.350,001.350,001.350,001.350,00-
25 giu 20241.350,001.350,001.350,001.350,001.350,005.700
24 giu 20241.337,131.337,131.337,131.337,131.337,13-
21 giu 20241.337,131.337,131.337,131.337,131.337,13242.120
20 giu 20241.444,501.444,501.444,501.444,501.444,50-
19 giu 20241.444,501.444,501.444,501.444,501.444,50-
18 giu 20241.444,501.444,501.444,501.444,501.444,50-
17 giu 20241.444,501.444,501.444,501.444,501.444,50-
14 giu 20241.444,501.444,501.444,501.444,501.444,50-
13 giu 20241.444,501.444,501.444,501.444,501.444,50-
12 giu 20241.444,501.444,501.444,501.444,501.444,50-
11 giu 20241.444,501.444,501.444,501.444,501.444,50-
10 giu 20241.444,501.444,501.444,501.444,501.444,50-
07 giu 20241.444,501.444,501.444,501.444,501.444,50-
06 giu 20241.444,501.444,501.444,501.444,501.444,5015.100
05 giu 20241.403,501.403,501.403,501.403,501.403,50-
04 giu 20241.403,501.403,501.403,501.403,501.403,50-
03 giu 20241.403,501.403,501.403,501.403,501.403,50-
31 mag 20241.403,501.403,501.403,501.403,501.403,50388
30 mag 20241.302,501.302,501.302,501.302,501.302,50-
29 mag 20241.302,501.302,501.302,501.302,501.302,50-
28 mag 20241.302,501.302,501.302,501.302,501.302,50-
24 mag 20241.302,501.302,501.302,501.302,501.302,50-
23 mag 20241.302,501.302,501.302,501.302,501.302,50-
22 mag 20241.302,501.302,501.302,501.302,501.302,503.800
21 mag 20241.311,001.311,001.311,001.311,001.311,00228.000
20 mag 20241.297,501.297,501.297,501.297,501.297,50-
17 mag 20241.297,501.297,501.297,501.297,501.297,50-
16 mag 20241.297,501.297,501.297,501.297,501.297,50-
15 mag 20241.297,501.297,501.297,501.297,501.297,50-
14 mag 20241.297,501.297,501.297,501.297,501.297,50-
13 mag 20241.297,501.297,501.297,501.297,501.297,50-
10 mag 20241.297,501.297,501.297,501.297,501.297,503.700
09 mag 20241.317,611.317,611.317,611.317,611.317,61-
08 mag 20241.317,611.317,611.317,611.317,611.317,61-
07 mag 20241.317,611.317,611.317,611.317,611.317,61-
03 mag 20241.317,611.317,611.317,611.317,611.317,61-
02 mag 20241.317,611.317,611.317,611.317,611.317,61-
01 mag 20241.317,611.317,611.317,611.317,611.317,61-
30 apr 20241.317,611.317,611.317,611.317,611.317,61-
29 apr 20241.317,611.317,611.317,611.317,611.317,61-
26 apr 20241.338,501.338,501.317,611.317,611.317,6126.000
25 apr 20241.332,051.332,051.316,501.316,501.316,5089.152
24 apr 20241.363,501.363,501.358,861.358,861.358,8655.067
23 apr 20241.361,951.361,951.361,951.361,951.361,95-
22 apr 20241.361,951.361,951.361,951.361,951.361,95218.200
19 apr 20241.341,721.347,401.341,521.347,401.347,40121.401
18 apr 20241.345,701.345,701.345,701.345,701.345,708.800
17 apr 20241.333,761.339,891.323,801.323,801.323,8038.101
16 apr 20241.380,111.380,111.380,111.380,111.380,11400
15 apr 20241.386,871.392,491.372,851.390,501.390,5034.500
12 apr 20241.396,001.403,931.396,001.396,001.396,00246.601
11 apr 20241.393,501.393,501.389,331.390,361.390,36101.300
10 apr 20241.396,871.398,781.396,871.397,501.397,5013.200
09 apr 20241.380,001.381,391.378,711.379,811.379,8122.300
08 apr 20241.370,041.370,041.370,041.370,041.370,0418.000
05 apr 20241.346,001.346,001.346,001.346,001.346,003.700
04 apr 20241.373,001.374,431.361,901.361,901.361,9040.781
03 apr 20241.346,591.346,591.346,591.346,591.346,594.900
02 apr 20241.361,301.361,301.361,301.361,301.361,30-
28 mar 20241.361,301.361,301.361,301.361,301.361,30-
28 mar 202418 Dividendo
27 mar 20241.369,781.369,781.361,301.361,301.343,3043.400
26 mar 20241.353,301.354,371.353,301.354,371.336,4618.234
25 mar 20241.341,501.341,501.335,301.335,301.317,6437.500
22 mar 20241.368,001.368,001.367,791.368,001.349,91647.900
21 mar 20241.321,001.321,001.321,001.321,001.303,53-
20 mar 20241.321,001.321,001.321,001.321,001.303,53-
19 mar 20241.321,001.321,001.321,001.321,001.303,537.700
18 mar 20241.271,921.271,921.271,921.271,921.255,10-
15 mar 20241.271,921.271,921.271,921.271,921.255,1040.300
14 mar 20241.244,811.244,811.244,811.244,811.228,35-
13 mar 20241.244,811.244,811.244,811.244,811.228,35-
12 mar 20241.244,811.244,811.244,811.244,811.228,351.700
11 mar 20241.251,501.251,501.251,501.251,501.234,95341.700
08 mar 20241.290,501.290,501.290,501.290,501.273,44180.200
07 mar 20241.264,001.264,001.264,001.264,001.247,296.000
06 mar 20241.276,001.276,001.276,001.276,001.259,13-
05 mar 20241.276,001.276,001.276,001.276,001.259,138.900
04 mar 20241.245,001.245,001.245,001.245,001.228,54-
01 mar 20241.245,001.245,001.245,001.245,001.228,54-
29 feb 20241.245,001.245,001.245,001.245,001.228,549.300
28 feb 20241.270,501.270,501.270,501.270,501.253,70-
27 feb 20241.270,501.270,501.270,501.270,501.253,70-
26 feb 20241.270,501.270,501.270,501.270,501.253,70-
23 feb 20241.270,501.270,501.270,501.270,501.253,70-
22 feb 20241.270,501.270,501.270,501.270,501.253,703.400
21 feb 20241.266,001.266,001.266,001.266,001.249,263.400
*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...