RSA.L - RSA Insurance Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 2020574,80577,80572,00574,20574,20524.151
19 feb 2020572,40575,00567,60575,00575,001.598.496
18 feb 2020566,80736,84565,60568,20568,203.494.670
17 feb 2020576,40576,80569,20570,60570,601.489.635
14 feb 2020582,20585,60574,60574,60574,603.605.201
13 feb 2020578,60582,00574,20579,60579,603.148.298
12 feb 2020574,00582,80561,20582,80582,801.799.254
11 feb 2020570,00573,80567,80573,80573,801.519.426
10 feb 2020560,00568,40560,00567,60567,601.016.230
07 feb 2020561,60566,80561,00566,00566,001.707.493
06 feb 2020561,80570,00559,40566,60566,601.953.239
05 feb 2020548,20560,00548,00560,00560,002.171.219
04 feb 2020549,40554,20548,40549,00549,001.899.472
03 feb 2020552,20555,40547,20547,20547,202.390.293
31 gen 2020561,20561,20549,40550,40550,402.117.982
30 gen 2020555,00559,40550,20555,20555,201.287.679
29 gen 2020554,80558,40550,30557,00557,002.091.612
28 gen 2020542,00552,20540,40552,20552,202.262.988
27 gen 2020547,60548,00541,20541,20541,201.499.748
24 gen 2020555,80557,40552,40552,40552,401.812.126
23 gen 2020556,00556,00549,60549,60549,601.514.160
22 gen 2020553,80555,30548,60555,20555,201.851.578
21 gen 2020551,00553,40548,80549,60549,601.529.875
20 gen 2020554,80557,40554,00554,80554,801.495.875
17 gen 2020556,80559,40552,40557,00557,002.797.065
16 gen 2020558,20558,20553,00553,60553,601.944.531
15 gen 2020558,80562,00554,00556,60556,604.567.565
14 gen 2020563,40568,40562,40562,60562,601.861.159
13 gen 2020569,60572,20565,20565,20565,202.042.791
10 gen 2020569,80570,40565,00568,80568,802.725.847
09 gen 2020569,80572,60560,40564,20564,202.108.979
08 gen 2020560,40570,60557,00567,20567,202.109.201
07 gen 2020564,60573,20563,00564,80564,802.441.002
06 gen 2020560,20566,20555,00561,00561,001.341.081
03 gen 2020559,80567,00559,80567,00567,001.206.545
02 gen 2020564,80573,40564,80568,60568,601.605.426
31 dic 2019563,80566,20560,40565,60565,60474.334
30 dic 2019566,60570,33565,20565,20565,201.190.971
27 dic 2019570,00573,60568,00568,20568,201.343.905
24 dic 2019564,80572,00563,00565,00565,00347.802
23 dic 2019552,60566,00552,20564,40564,402.388.502
20 dic 2019558,60558,60550,80555,60555,604.122.342
19 dic 2019561,40561,40553,20556,00556,005.627.409
18 dic 2019567,60568,00559,40560,00560,002.034.781
17 dic 2019581,80581,80565,80566,40566,403.469.256
16 dic 2019570,00582,40570,00575,60575,602.875.453
13 dic 2019554,00570,20551,40570,20570,206.603.975
12 dic 2019532,60546,60532,60544,20544,202.414.129
11 dic 2019545,00545,60531,00531,00531,006.863.153
10 dic 2019548,40549,40541,00545,20545,201.701.804
09 dic 2019540,00548,00540,00545,80545,801.172.954
06 dic 2019539,60544,40537,00543,60543,602.798.491
05 dic 2019539,00541,00534,80535,80535,801.718.721
04 dic 2019529,00536,80528,63536,80536,807.316.612
03 dic 2019538,40542,20524,60529,00529,005.082.580
02 dic 2019550,20556,60539,80541,60541,602.942.923
29 nov 2019554,00560,40551,40551,40551,402.024.288
28 nov 2019557,40560,00555,40560,00560,00861.510
27 nov 2019560,00560,00555,60558,00558,001.896.903
26 nov 2019552,00556,60550,40556,00556,002.678.642
25 nov 2019546,00551,80546,00551,80551,801.136.627
22 nov 2019539,20546,60537,13545,80545,802.032.315
21 nov 2019535,40538,80532,40536,20536,202.116.268
20 nov 2019539,00539,00532,60537,60537,606.264.713
19 nov 2019538,60549,00538,60541,20541,201.751.689
18 nov 2019541,40543,20536,00539,40539,404.247.795
15 nov 2019543,20543,60534,60537,60537,601.748.251
14 nov 2019543,00548,00537,60538,00538,002.352.806
13 nov 2019545,40546,20532,80543,60543,601.635.410
12 nov 2019542,20549,40542,20547,20547,201.644.677
11 nov 2019543,80549,20539,20547,00547,008.046.464
08 nov 2019552,80553,00545,52547,20547,202.251.154
07 nov 2019536,20557,20535,20553,40553,405.764.012
06 nov 2019537,20538,60529,60532,20532,202.637.780
05 nov 2019540,00540,00532,60535,40535,401.865.546
04 nov 2019530,80539,80529,40534,60534,605.552.856
01 nov 2019522,20527,80519,40527,20527,202.021.208
31 ott 2019520,00524,00517,20522,20522,201.574.163
30 ott 2019519,40525,80519,20523,80523,801.225.239
29 ott 2019524,80526,60519,20523,40523,401.642.975
28 ott 2019522,40528,20519,80526,40526,401.260.454
25 ott 2019526,60528,60519,80522,60522,601.419.900
24 ott 2019529,20532,60525,60526,20526,201.676.918
23 ott 2019528,60528,60523,20526,60526,602.019.002
22 ott 2019528,60530,40522,60527,60527,601.410.573
21 ott 2019526,40535,60526,40527,40527,403.606.379
18 ott 2019522,20534,00520,80529,20529,203.576.608
17 ott 2019519,40529,40513,80524,20524,202.791.399
16 ott 2019524,80524,80515,20517,00517,002.787.705
15 ott 2019521,00526,20514,80524,20524,204.311.452
14 ott 2019522,80523,60504,80516,40516,402.551.642
11 ott 2019504,80524,20504,80524,20524,204.852.370
10 ott 2019502,40508,40502,40506,00506,002.334.625
09 ott 2019502,40507,20501,00501,60501,607.988.586
08 ott 2019503,40506,20501,60502,40502,401.636.979
07 ott 2019501,80506,80501,40505,00505,002.217.190
04 ott 2019501,00504,80499,50504,00504,002.843.020
03 ott 2019506,40508,80497,20502,20502,202.500.971
02 ott 2019524,60525,20509,40511,00511,002.178.297
01 ott 2019536,00536,00527,40528,20528,201.683.057
*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