RSA.L - RSA Insurance Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 2019536,00540,60531,00531,00531,002.270.925
22 ago 2019532,60538,20530,20534,20534,202.930.677
21 ago 2019525,40539,00524,80535,60535,602.387.229
20 ago 2019527,80528,40523,60524,80524,804.997.605
19 ago 2019523,40529,20522,60528,00528,002.811.406
16 ago 2019516,60521,00516,60521,00521,002.079.827
15 ago 2019515,40520,40512,38518,00518,002.384.536
14 ago 2019525,00525,60513,60515,80515,807.760.126
13 ago 2019523,40526,60515,60523,20523,202.838.282
12 ago 2019535,20538,40530,20530,20530,201.628.438
09 ago 2019533,60537,00531,00533,60533,602.812.052
08 ago 2019539,60544,80528,60534,40534,402.436.910
07 ago 2019537,80542,80534,60539,40539,404.165.344
06 ago 2019532,20543,60531,40535,20535,207.681.498
05 ago 2019538,00539,10528,40536,00536,004.636.459
02 ago 2019558,60558,60540,40540,40540,403.608.275
01 ago 2019562,20590,40554,20560,60560,605.998.873
31 lug 2019571,80574,20560,60560,60560,603.289.940
30 lug 2019585,00585,00569,80571,80571,802.933.399
29 lug 2019574,00588,40573,20585,00585,002.818.832
26 lug 2019577,40577,80571,40577,80577,802.693.430
25 lug 2019576,40576,80563,40573,00573,008.544.413
24 lug 2019576,00579,60568,80574,20574,201.751.542
23 lug 2019577,20578,40572,80574,80574,802.878.810
22 lug 2019580,60581,20571,60572,00572,001.670.152
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
*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