RSA.L - RSA Insurance Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
30 set 2019532,00536,40527,00534,20534,202.859.291
27 set 2019526,80534,80526,80531,80531,802.665.588
26 set 2019518,40528,40516,55525,00525,005.858.781
25 set 2019518,80519,20513,60517,80517,802.810.206
24 set 2019525,00528,20521,00522,80522,801.888.550
23 set 2019528,60534,80519,60524,40524,405.314.532
20 set 2019538,40544,60538,20539,00539,004.946.282
19 set 2019533,40540,20531,00540,20540,201.639.243
18 set 2019534,00542,00531,20531,20531,203.481.108
17 set 2019533,00536,40529,80534,60534,602.104.842
16 set 2019536,60538,24531,40537,40537,401.922.440
13 set 2019533,80541,60533,60540,80540,803.681.114
12 set 2019536,80537,60528,60534,00534,002.180.047
11 set 2019523,00540,00523,00535,80535,806.021.660
10 set 2019517,40528,20516,60523,20523,203.304.655
09 set 2019525,00526,00517,80521,00521,002.104.357
06 set 2019521,00531,70521,00522,80522,801.900.011
05 set 2019516,80523,50513,60522,80522,803.866.886
05 set 20197.5 Dividendo
04 set 2019527,60530,00519,80522,20514,706.644.852
03 set 2019530,80531,00522,80523,00515,495.103.776
02 set 2019522,60529,80522,60528,40520,815.229.155
30 ago 2019524,60524,60520,80523,40515,881.685.637
29 ago 2019518,80523,80517,40523,20515,695.583.054
28 ago 2019523,40527,60517,60520,40512,932.260.382
27 ago 2019531,80531,80524,00528,60521,016.360.770
23 ago 2019536,00540,60531,00531,00523,372.270.925
22 ago 2019532,60538,20530,20534,20526,532.930.677
21 ago 2019525,40539,00524,80535,60527,912.387.229
20 ago 2019527,80528,40523,60524,80517,264.997.605
19 ago 2019523,40529,20522,60528,00520,422.811.406
16 ago 2019516,60521,00516,60521,00513,522.079.827
15 ago 2019515,40520,40512,38518,00510,562.384.536
14 ago 2019525,00525,60513,60515,80508,397.760.126
13 ago 2019523,40526,60515,60523,20515,692.838.282
12 ago 2019535,20538,40530,20530,20522,591.628.438
09 ago 2019533,60537,00531,00533,60525,942.812.052
08 ago 2019539,60544,80528,60534,40526,722.436.910
07 ago 2019537,80542,80534,60539,40531,654.165.344
06 ago 2019532,20543,60531,40535,20527,517.681.498
05 ago 2019538,00539,10528,40536,00528,304.636.459
02 ago 2019558,60558,60540,40540,40532,643.608.275
01 ago 2019562,20590,40554,20560,60552,555.998.873
31 lug 2019571,80574,20560,60560,60552,553.289.940
30 lug 2019585,00585,00569,80571,80563,592.933.399
29 lug 2019574,00588,40573,20585,00576,602.818.832
26 lug 2019577,40577,80571,40577,80569,502.693.430
25 lug 2019576,40576,80563,40573,00564,778.544.413
24 lug 2019576,00579,60568,80574,20565,951.751.542
23 lug 2019577,20578,40572,80574,80566,542.878.810
22 lug 2019580,60581,20571,60572,00563,781.670.152
19 lug 2019577,80581,00575,60577,20568,912.055.456
18 lug 2019571,60575,60568,40575,60567,339.764.651
17 lug 2019598,80598,80569,80571,00562,803.891.149
16 lug 2019593,80600,20593,60597,00588,432.233.944
15 lug 2019594,40595,60589,00593,60585,071.306.066
12 lug 2019579,00592,40579,00590,80582,312.541.277
11 lug 2019587,80587,80578,00580,00571,676.286.411
10 lug 2019583,80587,60583,80584,00575,611.185.247
09 lug 2019590,60590,60582,40586,00577,581.874.649
08 lug 2019587,60591,00586,00588,00579,552.906.566
05 lug 2019596,60596,60588,60590,80582,311.585.579
04 lug 2019591,80598,40591,80595,40586,8511.928.199
03 lug 2019592,80593,80588,80593,80585,272.305.446
02 lug 2019594,00595,40587,00590,00581,531.837.897
01 lug 2019580,00588,20580,00586,40577,982.608.718
*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