Italia markets open in 6 hours 43 minutes

Rightmove plc (RMV.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
566,60+4,80 (+0,85%)
Alla chiusura: 04:47PM GMT
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 20240,000,000,00566,60566,603.680
28 feb 2024562,80563,00554,40561,80561,802.353.911
27 feb 2024555,60567,20555,60563,00563,007.287.883
26 feb 2024560,00566,00556,80564,20564,202.794.391
23 feb 2024552,40561,20546,60561,20561,205.623.680
22 feb 2024537,80552,00534,60551,00551,006.356.329
21 feb 2024537,60545,60530,00532,80532,804.944.454
20 feb 2024549,40549,80535,60539,20539,203.951.335
19 feb 2024553,80555,20547,40550,40550,402.226.175
16 feb 2024550,80560,01549,60554,40554,402.975.933
15 feb 2024547,80550,60544,20549,60549,606.818.850
14 feb 2024538,60547,20535,00541,20541,202.892.933
13 feb 2024550,80551,20527,00535,00535,003.540.202
12 feb 2024553,80555,20547,07551,80551,803.357.575
09 feb 2024550,40553,20544,20544,60544,607.626.265
08 feb 2024556,20562,00550,80551,40551,403.281.775
07 feb 2024554,40559,20552,80555,80555,809.314.251
06 feb 2024558,40561,60549,40556,80556,803.936.779
05 feb 2024562,60568,27556,35556,40556,402.270.334
02 feb 2024571,00574,60555,40565,80565,802.012.301
01 feb 2024558,00571,40558,00568,00568,003.729.849
31 gen 2024561,40567,40558,40560,20560,204.056.897
30 gen 2024563,20567,20558,60560,80560,803.415.676
29 gen 2024561,20562,60556,00558,40558,401.260.705
26 gen 2024557,40564,80555,00563,40563,402.220.179
25 gen 2024543,00553,20537,00553,00553,003.133.482
24 gen 2024537,80544,00533,20543,60543,604.228.457
23 gen 2024542,60543,20533,60533,60533,603.529.751
22 gen 2024------
19 gen 2024531,60533,60526,40528,80528,801.635.820
18 gen 2024522,20530,40519,60528,20528,202.794.580
17 gen 2024535,40537,60526,80528,40528,402.828.668
16 gen 2024542,60544,80531,80542,80542,806.149.440
15 gen 2024571,40572,07560,80564,80564,803.857.380
12 gen 2024556,80568,40556,80563,00563,002.552.064
11 gen 2024566,80569,40549,80549,80549,803.324.545
10 gen 2024558,20563,40555,40561,60561,605.334.640
09 gen 2024562,40562,60553,40559,00559,005.021.895
08 gen 2024550,00561,60548,17559,80559,801.329.774
05 gen 2024553,60554,60546,60550,80550,805.039.554
04 gen 2024555,80561,60550,40559,00559,001.691.042
03 gen 2024555,20558,00550,40553,20553,203.545.982
02 gen 2024578,80580,40557,00557,20557,201.759.927
29 dic 2023576,80581,80575,20575,60575,60732.936
28 dic 2023577,80581,00572,80574,40574,401.783.088
27 dic 2023572,20577,40568,00575,40575,403.235.849
22 dic 2023560,60571,60558,60571,60571,60861.115
21 dic 2023561,20568,00557,80566,20566,202.232.959
20 dic 2023570,40574,20561,00563,80563,802.979.994
19 dic 2023559,20567,00558,20565,00565,003.092.449
18 dic 2023553,60561,80548,60556,20556,204.367.494
15 dic 2023575,80576,60555,40557,20557,207.381.778
14 dic 2023576,00587,00573,80575,00575,009.274.098
13 dic 2023598,00603,00566,00566,80566,805.040.473
12 dic 2023583,80597,00583,80594,80594,8011.194.848
11 dic 2023580,40583,80575,20581,60581,603.892.169
08 dic 2023573,00585,80573,00580,60580,609.985.462
07 dic 2023561,80573,40557,00572,20572,203.079.957
06 dic 2023550,80566,60544,20563,80563,805.345.661
05 dic 2023546,00552,40542,80547,60547,603.398.406
04 dic 2023551,40561,20546,80549,00549,002.841.858
01 dic 2023545,00553,80544,60552,20552,206.931.777
30 nov 2023546,00555,00543,60544,60544,607.782.739
29 nov 2023528,80547,00527,40546,60546,607.049.371
28 nov 2023531,40531,40517,60527,60527,605.773.787
27 nov 2023540,20544,60531,20533,60533,606.703.320
24 nov 2023507,00509,20504,80509,20509,204.395.869
23 nov 2023504,40509,20502,60507,00507,007.920.597
22 nov 2023500,40504,00497,00502,80502,805.141.567
21 nov 2023501,20502,60497,30497,40497,402.313.912
20 nov 2023504,00507,60497,40501,80501,803.697.985
17 nov 2023505,00508,20498,90503,00503,005.115.697
16 nov 2023512,80515,80501,40501,40501,407.934.149
15 nov 2023504,20520,00504,20512,00512,004.651.862
14 nov 2023482,10506,60481,90506,60506,6024.056.673
13 nov 2023484,90487,20480,70483,60483,604.477.654
10 nov 2023482,20484,80478,08481,70481,7010.372.777
09 nov 2023469,30492,70469,30487,70487,706.610.646
08 nov 2023464,50470,60459,80469,40469,4015.868.465
07 nov 2023462,10468,00462,10465,40465,405.107.569
06 nov 2023471,40474,70457,70462,90462,903.722.526
03 nov 2023475,50476,20465,10470,00470,004.072.707
02 nov 2023473,10486,20470,10473,20473,205.124.548
01 nov 2023475,50476,90466,50467,90467,904.968.632
31 ott 2023478,00487,30473,00473,00473,008.848.229
30 ott 2023488,50500,00480,50480,50480,507.705.393
27 ott 2023483,40492,80474,20479,20479,204.408.074
26 ott 2023484,40493,40480,40482,50482,502.872.779
25 ott 2023487,20492,60479,90485,30485,302.668.469
24 ott 2023490,10492,20482,60488,60488,603.787.881
23 ott 2023487,50492,97477,80488,80488,804.706.517
20 ott 2023491,30500,80483,60486,20486,208.632.498
19 ott 2023528,00539,80493,20493,20493,2013.924.558
18 ott 2023589,20592,20573,80575,40575,402.168.703
17 ott 2023580,60591,40579,40588,20588,202.424.652
16 ott 2023589,20590,80580,20582,80582,801.555.560
13 ott 2023595,20597,80585,20585,60585,602.390.209
12 ott 2023596,00599,60588,00593,80593,803.019.722
11 ott 2023581,80594,20580,60592,80592,802.542.651
10 ott 2023580,60586,20580,00584,00584,002.606.115
*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...