RSA.L - RSA Insurance Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2019577,80581,00575,60577,20577,202.055.456
18 lug 2019571,60575,60568,40575,60575,609.764.651
17 lug 2019598,80598,80569,80571,00571,003.891.149
16 lug 2019593,80600,20593,60597,00597,002.233.944
15 lug 2019594,40595,60589,00593,60593,601.306.066
12 lug 2019579,00592,40579,00590,80590,802.541.277
11 lug 2019587,80587,80578,00580,00580,006.286.411
10 lug 2019583,80587,60583,80584,00584,001.185.247
09 lug 2019590,60590,60582,40586,00586,001.874.649
08 lug 2019587,60591,00586,00588,00588,002.906.566
05 lug 2019596,60596,60588,60590,80590,801.585.579
04 lug 2019591,80598,40591,80595,40595,4011.928.199
03 lug 2019592,80593,80588,80593,80593,802.305.446
02 lug 2019594,00595,40587,00590,00590,001.837.897
01 lug 2019580,00588,20580,00586,40586,402.608.718
28 giu 2019569,80577,20569,80576,80576,802.232.220
27 giu 2019574,40577,00567,20570,80570,801.981.579
26 giu 2019573,00580,00572,60572,60572,602.557.688
25 giu 2019567,00576,20564,80576,20576,208.411.934
24 giu 2019569,60574,40567,60569,60569,602.421.523
21 giu 2019575,40578,80571,60571,60571,605.918.044
20 giu 2019572,60578,80571,00573,60573,601.910.206
19 giu 2019571,00575,80569,80572,20572,203.416.967
18 giu 2019574,80575,40566,60573,40573,402.744.581
17 giu 2019569,20574,60568,00571,40571,401.945.164
14 giu 2019572,40573,40568,20569,00569,003.339.636
13 giu 2019568,60573,60568,60571,40571,406.109.802
12 giu 2019571,20573,60569,40570,20570,202.168.443
11 giu 2019573,60575,20570,40573,00573,001.989.082
10 giu 2019580,00581,20570,60570,60570,601.717.149
07 giu 2019568,60573,20567,20570,20570,202.226.525
06 giu 2019562,20568,80562,20566,00566,001.701.958
05 giu 2019561,80565,00559,00561,40561,401.554.218
04 giu 2019545,20561,00544,20559,00559,007.595.846
03 giu 2019548,60553,20544,60546,00546,002.669.400
31 mag 2019551,00552,60547,40552,60552,602.008.910
30 mag 2019549,20554,60546,00554,20554,201.752.838
29 mag 2019551,80554,40544,20545,20545,201.513.209
28 mag 2019556,60559,60551,60556,80556,802.084.685
24 mag 2019551,60556,80551,40556,40556,401.970.577
23 mag 2019563,80565,00548,80551,00551,004.893.464
22 mag 2019569,40570,20564,60564,80564,805.398.751
21 mag 2019565,60570,20565,40567,00567,005.647.296
20 mag 2019564,20565,80556,80563,80563,801.867.324
17 mag 2019562,20565,80560,60565,20565,202.463.615
16 mag 2019551,00564,60547,20564,60564,602.447.913
15 mag 2019556,00558,40549,60551,40551,403.160.996
14 mag 2019551,60556,20547,80555,60555,602.915.742
13 mag 2019552,60552,80548,00551,20551,203.022.342
10 mag 2019548,20560,60548,00554,20554,208.192.023
09 mag 2019544,60549,00538,40546,40546,405.824.915
08 mag 2019532,60534,40525,20534,40534,403.400.424
07 mag 2019548,60550,00530,60530,60530,603.069.714
03 mag 2019543,80550,60542,00549,80549,802.668.402
02 mag 2019542,80545,80538,00545,80545,802.996.357
01 mag 2019536,00545,00536,00542,80542,801.700.058
30 apr 2019544,20547,20540,60542,00542,002.270.452
29 apr 2019547,60547,60541,60544,20544,201.435.332
26 apr 2019547,60548,20541,60544,40544,401.476.996
25 apr 2019549,00549,00543,80545,40545,402.160.760
24 apr 2019545,00547,00543,00545,40545,401.535.494
23 apr 2019546,80548,00542,80547,20547,202.256.426
18 apr 2019540,20546,60540,20545,40545,40982.882
17 apr 2019545,00548,60544,20546,60546,602.678.566
16 apr 2019537,00543,20536,20543,00543,002.321.736
15 apr 2019534,80538,20533,00538,00538,001.614.605
12 apr 2019536,00537,40530,20536,20536,201.882.078
11 apr 2019522,60534,20521,20534,00534,0013.678.684
10 apr 2019517,60523,00517,60522,00522,002.920.970
09 apr 2019521,40522,20515,80516,40516,403.394.370
08 apr 2019528,80530,60522,20523,00523,001.579.094
05 apr 2019523,20530,40521,80526,40526,403.201.646
04 apr 2019521,60525,00519,60524,80524,801.844.431
03 apr 2019517,80523,20516,60523,20523,206.172.145
02 apr 2019512,00517,20510,60516,00516,002.538.505
01 apr 2019508,40513,00508,40511,40511,401.513.171
29 mar 2019503,80509,20503,80507,80507,803.236.515
28 mar 2019503,20507,80501,80502,20502,201.803.467
27 mar 2019503,00505,20499,00502,00502,002.075.566
26 mar 2019506,00506,00500,80501,60501,601.790.158
25 mar 2019505,40506,40501,00503,00503,002.487.266
22 mar 2019517,80519,40503,80505,00505,001.982.084
21 mar 2019516,60519,20512,20517,00517,002.026.477
20 mar 2019524,80526,80518,00518,00518,002.145.134
19 mar 2019524,00527,80524,00525,60525,602.318.172
18 mar 2019524,20527,00522,60527,00527,001.818.957
15 mar 2019519,20524,60517,40524,00524,004.562.845
14 mar 2019511,40519,00511,40517,40517,402.147.239
13 mar 2019510,20514,20509,20512,80512,802.523.637
12 mar 2019508,40512,20505,40509,80509,802.249.219
11 mar 2019512,00516,00506,60506,80506,801.649.980
08 mar 2019506,20512,40504,80509,80509,807.738.508
07 mar 2019508,80516,40507,40511,80511,804.779.899
07 mar 201913.7 Dividendo
06 mar 2019529,00531,20522,80523,00509,3022.438.433
05 mar 2019517,00522,80517,00522,00508,335.824.852
04 mar 2019527,00528,40514,60519,40505,795.617.439
01 mar 2019513,40525,80510,60522,80509,117.547.997
28 feb 2019503,00514,40501,00511,00497,6110.967.904
27 feb 2019531,00534,80525,00526,60512,814.058.518
*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