Italia markets open in 3 hours 58 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.688,66 +452,59 (+1,18%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
59.182,06 -138,72 (-0,23%) CMC Crypto 200
1.370,65 +58,02 (+4,42%)
Rockhopper Exploration plc (RKH.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 13,80 | 13,90 | 13,02 | 13,40 | 13,40 | 625.931 |
| 02 mag 2024 | 13,80 | 13,90 | 13,30 | 13,30 | 13,30 | 1.909.578 |
| 01 mag 2024 | 13,85 | 13,85 | 13,25 | 13,25 | 13,25 | 697.730 |
| 30 apr 2024 | 13,90 | 13,90 | 13,25 | 13,55 | 13,55 | 400.624 |
| 29 apr 2024 | 13,25 | 13,90 | 13,25 | 13,70 | 13,70 | 492.849 |
| 26 apr 2024 | 13,60 | 13,90 | 13,38 | 13,75 | 13,75 | 1.161.504 |
| 25 apr 2024 | 13,55 | 13,60 | 13,29 | 13,45 | 13,45 | 504.824 |
| 24 apr 2024 | 13,55 | 13,60 | 13,30 | 13,45 | 13,45 | 607.257 |
| 23 apr 2024 | 13,60 | 13,60 | 13,25 | 13,60 | 13,60 | 645.519 |
| 22 apr 2024 | 13,50 | 13,50 | 13,15 | 13,38 | 13,38 | 451.768 |
| 19 apr 2024 | 13,75 | 13,75 | 13,15 | 13,38 | 13,38 | 596.486 |
| 18 apr 2024 | 13,75 | 13,75 | 13,15 | 13,45 | 13,45 | 478.876 |
| 17 apr 2024 | 13,25 | 13,90 | 13,10 | 13,48 | 13,48 | 570.992 |
| 16 apr 2024 | 13,60 | 13,82 | 13,11 | 13,45 | 13,45 | 1.111.972 |
| 15 apr 2024 | 13,70 | 13,90 | 13,05 | 13,43 | 13,43 | 307.857 |
| 12 apr 2024 | 13,75 | 13,75 | 13,00 | 13,75 | 13,75 | 467.931 |
| 11 apr 2024 | 13,05 | 13,95 | 13,05 | 13,48 | 13,48 | 774.816 |
| 10 apr 2024 | 13,00 | 13,90 | 13,00 | 13,90 | 13,90 | 1.321.948 |
| 09 apr 2024 | 13,70 | 13,90 | 12,85 | 13,48 | 13,48 | 749.084 |
| 08 apr 2024 | 12,70 | 13,40 | 12,00 | 13,02 | 13,02 | 1.281.601 |
| 05 apr 2024 | 12,00 | 13,64 | 12,00 | 12,75 | 12,75 | 476.908 |
| 04 apr 2024 | 12,25 | 12,58 | 12,55 | 12,73 | 12,73 | 337.731 |
| 03 apr 2024 | 13,00 | 13,00 | 12,10 | 12,20 | 12,20 | 758.574 |
| 02 apr 2024 | 12,35 | 13,00 | 12,20 | 12,52 | 12,52 | 1.491.777 |
| 28 mar 2024 | 13,00 | 13,90 | 12,61 | 12,82 | 12,82 | 1.339.061 |
| 27 mar 2024 | 12,65 | 13,20 | 12,65 | 13,05 | 13,05 | 121.860 |
| 26 mar 2024 | 12,65 | 13,26 | 12,65 | 12,82 | 12,82 | 510.176 |
| 25 mar 2024 | 12,35 | 13,90 | 12,35 | 12,80 | 12,80 | 429.069 |
| 22 mar 2024 | 13,00 | 13,20 | 12,40 | 12,90 | 12,90 | 499.567 |
| 21 mar 2024 | 13,20 | 13,20 | 12,55 | 12,82 | 12,82 | 852.267 |
| 20 mar 2024 | 13,20 | 13,20 | 12,40 | 12,98 | 12,98 | 690.695 |
| 19 mar 2024 | 13,20 | 13,65 | 12,70 | 12,88 | 12,88 | 666.696 |
| 18 mar 2024 | 13,00 | 13,65 | 13,00 | 13,23 | 13,23 | 848.804 |
| 15 mar 2024 | 13,00 | 13,45 | 12,36 | 13,02 | 13,02 | 325.127 |
| 14 mar 2024 | 12,95 | 13,45 | 12,42 | 13,25 | 13,25 | 1.088.571 |
| 13 mar 2024 | 13,50 | 13,50 | 12,52 | 13,00 | 13,00 | 643.253 |
| 12 mar 2024 | 13,05 | 13,25 | 12,70 | 12,90 | 12,90 | 911.539 |
| 11 mar 2024 | 13,70 | 13,70 | 13,00 | 13,25 | 13,25 | 815.586 |
| 08 mar 2024 | 12,80 | 14,00 | 12,80 | 13,20 | 13,20 | 401.514 |
| 07 mar 2024 | 13,40 | 14,00 | 12,10 | 13,43 | 13,43 | 776.982 |
| 06 mar 2024 | 13,35 | 13,95 | 12,65 | 13,43 | 13,43 | 1.029.911 |
| 05 mar 2024 | 13,50 | 14,00 | 12,55 | 13,35 | 13,35 | 3.503.920 |
| 04 mar 2024 | 12,00 | 13,50 | 11,60 | 13,15 | 13,15 | 3.391.801 |
| 01 mar 2024 | 11,30 | 11,95 | 11,30 | 11,80 | 11,80 | 846.467 |
| 29 feb 2024 | 11,15 | 11,81 | 11,15 | 11,52 | 11,52 | 850.223 |
| 28 feb 2024 | 11,25 | 11,90 | 11,10 | 11,32 | 11,32 | 683.296 |
| 27 feb 2024 | 11,50 | 11,60 | 11,15 | 11,40 | 11,40 | 337.014 |
| 26 feb 2024 | 11,75 | 11,75 | 11,10 | 11,45 | 11,45 | 355.533 |
| 23 feb 2024 | 11,60 | 11,75 | 11,31 | 11,50 | 11,50 | 1.724.602 |
| 22 feb 2024 | 11,20 | 11,60 | 10,80 | 11,40 | 11,40 | 793.684 |
| 21 feb 2024 | 11,30 | 11,60 | 10,85 | 11,15 | 11,15 | 451.292 |
| 20 feb 2024 | 11,40 | 11,43 | 10,86 | 11,10 | 11,10 | 943.421 |
| 19 feb 2024 | 11,60 | 11,60 | 10,65 | 11,15 | 11,15 | 869.644 |
| 16 feb 2024 | 11,50 | 11,75 | 11,05 | 11,27 | 11,27 | 281.493 |
| 15 feb 2024 | 11,15 | 11,50 | 10,95 | 11,30 | 11,30 | 536.692 |
| 14 feb 2024 | 11,55 | 11,55 | 10,90 | 11,10 | 11,10 | 340.825 |
| 13 feb 2024 | 11,50 | 11,75 | 11,00 | 11,45 | 11,45 | 651.889 |
| 12 feb 2024 | 11,50 | 11,75 | 11,08 | 11,32 | 11,32 | 582.780 |
| 09 feb 2024 | 11,50 | 11,70 | 11,19 | 11,55 | 11,55 | 282.300 |
| 08 feb 2024 | 11,60 | 11,70 | 11,03 | 11,40 | 11,40 | 766.521 |
| 07 feb 2024 | 11,25 | 11,70 | 11,10 | 11,23 | 11,23 | 524.456 |
| 06 feb 2024 | 11,00 | 11,64 | 11,00 | 11,00 | 11,00 | 292.083 |
| 05 feb 2024 | 11,15 | 11,75 | 11,00 | 11,40 | 11,40 | 926.116 |
| 02 feb 2024 | 11,25 | 11,75 | 11,00 | 11,10 | 11,10 | 737.597 |
| 01 feb 2024 | 11,20 | 11,75 | 11,09 | 11,20 | 11,20 | 32.569 |
| 31 gen 2024 | 11,50 | 11,50 | 11,06 | 11,10 | 11,10 | 245.307 |
| 30 gen 2024 | 11,20 | 11,35 | 11,00 | 11,05 | 11,05 | 293.399 |
| 29 gen 2024 | 11,35 | 11,55 | 11,01 | 11,25 | 11,25 | 790.185 |
| 26 gen 2024 | 11,45 | 11,50 | 11,00 | 11,30 | 11,30 | 725.113 |
| 25 gen 2024 | 11,20 | 11,55 | 10,95 | 11,05 | 11,05 | 343.477 |
| 24 gen 2024 | 11,25 | 11,65 | 10,93 | 11,35 | 11,35 | 1.613.753 |
| 23 gen 2024 | 11,10 | 11,35 | 10,75 | 11,13 | 11,13 | 855.295 |
| 22 gen 2024 | 10,50 | 11,71 | 10,20 | 11,00 | 11,00 | 3.431.715 |
| 19 gen 2024 | 10,55 | 10,55 | 10,10 | 10,32 | 10,32 | 280.825 |
| 18 gen 2024 | 10,10 | 10,75 | 10,05 | 10,30 | 10,30 | 248.302 |
| 17 gen 2024 | 10,70 | 10,80 | 10,21 | 10,40 | 10,40 | 461.250 |
| 16 gen 2024 | 10,75 | 10,75 | 10,24 | 10,55 | 10,55 | 1.449.704 |
| 15 gen 2024 | 10,45 | 10,85 | 10,33 | 10,55 | 10,55 | 168.742 |
| 12 gen 2024 | 10,70 | 10,86 | 10,37 | 10,45 | 10,45 | 526.414 |
| 11 gen 2024 | 11,05 | 11,10 | 10,27 | 10,70 | 10,70 | 1.580.948 |
| 10 gen 2024 | 10,55 | 11,04 | 10,55 | 11,00 | 11,00 | 633.068 |
| 09 gen 2024 | 10,45 | 10,85 | 10,50 | 10,80 | 10,80 | 395.314 |
| 08 gen 2024 | 10,20 | 11,20 | 10,20 | 10,70 | 10,70 | 544.193 |
| 05 gen 2024 | 10,25 | 11,15 | 10,21 | 10,73 | 10,73 | 564.375 |
| 04 gen 2024 | 11,20 | 11,20 | 10,40 | 10,40 | 10,40 | 756.420 |
| 03 gen 2024 | 10,65 | 11,25 | 10,65 | 10,95 | 10,95 | 366.346 |
| 02 gen 2024 | 10,55 | 11,57 | 10,20 | 10,95 | 10,95 | 592.823 |
| 29 dic 2023 | 10,55 | 11,35 | 10,25 | 11,15 | 11,15 | 200.430 |
| 28 dic 2023 | 10,35 | 11,35 | 10,15 | 10,45 | 10,45 | 983.824 |
| 27 dic 2023 | 10,75 | 11,35 | 10,15 | 10,50 | 10,50 | 804.579 |
| 22 dic 2023 | 10,80 | 11,20 | 10,36 | 10,75 | 10,75 | 357.262 |
| 21 dic 2023 | 11,20 | 11,45 | 10,22 | 10,60 | 10,60 | 1.789.840 |
| 20 dic 2023 | 10,95 | 11,95 | 10,05 | 10,95 | 10,95 | 1.479.187 |
| 19 dic 2023 | 10,15 | 10,95 | 10,00 | 10,52 | 10,52 | 703.387 |
| 18 dic 2023 | 10,85 | 10,90 | 10,05 | 10,30 | 10,30 | 372.545 |
| 15 dic 2023 | 10,95 | 10,95 | 10,15 | 10,57 | 10,57 | 231.357 |
| 14 dic 2023 | 10,40 | 11,95 | 10,20 | 10,50 | 10,50 | 181.629 |
| 13 dic 2023 | 10,55 | 11,33 | 10,20 | 10,88 | 10,88 | 1.295.387 |
| 12 dic 2023 | 11,50 | 12,50 | 10,62 | 10,82 | 10,82 | 814.345 |
| 11 dic 2023 | 11,50 | 12,00 | 11,10 | 11,75 | 11,75 | 226.282 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.