Italia markets closed

Rotork plc (ROR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
328,80+2,00 (+0,61%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024320,20329,20320,20328,80328,801.888.287
27 mar 2024336,20336,20326,70326,80326,80703.787
26 mar 2024320,80329,00320,80328,80328,80872.853
25 mar 2024329,40335,60326,40326,40326,401.868.088
22 mar 2024340,00340,00325,20336,80336,801.534.498
21 mar 2024331,40333,40323,20333,40333,404.112.844
20 mar 2024331,40331,40325,40326,40326,402.672.238
19 mar 2024325,80328,60323,95326,20326,202.687.443
18 mar 2024338,40338,40325,60326,80326,80615.524
15 mar 2024322,60333,40322,60329,20329,206.434.279
14 mar 2024323,60325,20322,00324,40324,401.439.536
13 mar 2024330,00330,00319,27323,80323,802.278.125
12 mar 2024326,60326,60321,20324,20324,201.538.115
11 mar 2024324,60325,60321,60324,40324,401.084.455
08 mar 2024325,80326,00320,00324,20324,20878.486
07 mar 2024322,00326,20322,00323,60323,60881.787
06 mar 2024313,80327,40308,20325,80325,802.440.491
05 mar 2024318,60336,40314,20327,80327,802.038.136
04 mar 2024311,80316,20309,40316,20316,202.082.905
01 mar 2024312,40312,40307,00310,80310,802.137.624
29 feb 2024310,80311,80306,40308,40308,403.846.913
28 feb 2024316,00316,00308,60309,20309,20903.040
27 feb 2024319,40319,40312,40314,60314,601.297.039
26 feb 2024308,20315,00308,20313,40313,401.263.981
23 feb 2024319,60319,60314,40314,40314,403.124.848
22 feb 2024323,40323,40315,60318,20318,201.168.033
21 feb 2024317,60318,00315,60316,00316,001.067.346
20 feb 2024320,00321,00315,60317,60317,601.055.331
19 feb 2024320,40320,60317,80320,00320,00667.360
16 feb 2024317,60321,20317,20321,20321,20844.358
15 feb 2024318,00320,00315,20316,20316,20688.179
14 feb 2024307,20316,60307,20315,40315,40873.666
13 feb 2024314,40315,60307,40311,80311,80704.232
12 feb 2024315,00319,60315,00316,60316,601.300.364
09 feb 2024319,00319,80316,20316,80316,804.117.678
08 feb 2024323,20323,20318,00318,20318,20862.456
07 feb 2024314,20317,20312,40317,20317,20791.315
06 feb 2024305,40315,60305,40315,00315,002.654.734
05 feb 2024312,20319,20310,40310,40310,40697.662
02 feb 2024322,40324,60317,20318,00318,00645.437
01 feb 2024305,00321,80305,00320,40320,401.065.994
31 gen 2024318,40318,40311,80313,40313,401.942.684
30 gen 2024307,20314,80303,60313,00313,001.107.866
29 gen 2024321,60321,60305,20308,20308,202.551.385
26 gen 2024311,00316,80311,00315,20315,204.504.226
25 gen 2024310,80315,40310,40313,20313,201.057.243
24 gen 2024321,00321,00312,60314,80314,80781.071
23 gen 2024309,60318,00309,60313,00313,001.098.600
22 gen 2024314,40317,40312,40316,80316,80561.587
19 gen 2024306,60314,60306,60312,00312,00717.891
18 gen 2024315,00317,60310,80312,60312,601.488.115
17 gen 2024315,20315,20309,20312,80312,801.212.208
16 gen 2024320,00320,00310,00315,00315,006.649.533
15 gen 2024313,60321,80312,00312,80312,805.374.716
12 gen 2024307,40317,20307,40313,40313,40656.327
11 gen 2024304,60318,20304,60311,00311,002.336.408
10 gen 2024302,60311,60302,20311,60311,60768.480
09 gen 2024312,00315,40309,00311,20311,201.519.395
08 gen 2024311,20315,20308,60315,20315,20671.304
05 gen 2024320,40320,40307,20310,80310,80915.635
04 gen 2024311,80315,80310,00314,00314,001.070.259
03 gen 2024308,40318,40308,40313,20313,201.286.086
02 gen 2024330,80330,80314,20315,40315,40643.234
29 dic 2023322,40326,20322,00323,60323,60369.356
28 dic 2023319,80322,60319,40321,40321,40816.331
27 dic 2023329,40329,40318,80319,80319,80836.069
22 dic 2023324,00324,00315,40322,60322,60369.989
21 dic 2023309,60319,40309,60318,20318,20638.191
20 dic 2023322,40322,40314,00319,20319,204.142.939
19 dic 2023314,60319,00313,20313,20313,202.076.429
18 dic 2023308,40316,60308,40316,00316,001.726.269
15 dic 2023316,20324,00315,00316,40316,405.131.453
14 dic 2023322,00327,00320,60320,60320,602.649.724
13 dic 2023314,20323,40314,20316,20316,201.413.914
12 dic 2023328,80328,80319,80320,80320,80968.672
11 dic 2023326,20326,20319,20321,40321,401.164.738
08 dic 2023312,20320,00312,20319,00319,001.038.350
07 dic 2023322,60322,60312,80314,20314,201.201.354
06 dic 2023310,60317,60310,60314,60314,604.888.213
05 dic 2023300,40316,40300,40315,60315,602.793.062
04 dic 2023304,60311,20304,60307,80307,804.357.324
01 dic 2023301,80310,40301,80308,40308,40797.552
30 nov 2023301,40310,00301,40308,20308,201.993.365
29 nov 2023300,40311,00300,40308,60308,60706.361
28 nov 2023301,80308,00301,80306,20306,20728.126
27 nov 2023311,20312,20307,60307,80307,801.419.569
24 nov 2023316,40317,40307,20311,00311,00637.803
23 nov 2023307,80311,00306,00308,60308,60682.153
22 nov 2023317,00317,00306,60311,60311,602.788.856
21 nov 2023315,20317,40307,60310,00310,001.723.449
20 nov 2023319,00323,40317,20318,00318,00565.072
17 nov 2023320,00320,00311,40318,60318,601.995.930
16 nov 2023314,60316,20309,60311,40311,40854.716
15 nov 2023315,60323,00315,20317,20317,201.738.212
14 nov 2023304,80314,60304,40313,20313,201.599.132
13 nov 2023308,40308,40301,60304,20304,201.593.532
10 nov 2023320,40320,40304,80306,40306,401.905.548
09 nov 2023299,40313,40299,40312,40312,402.440.952
08 nov 2023294,60307,40294,60305,80305,802.278.156
07 nov 2023300,00302,80299,20301,80301,80858.135
*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...