Robinson plc (RBN.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 02:32PM BST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 100.00 | 95.00 | 95.00 | 100.00 | 100.00 | 1,037 |
| 01 may 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 30 abr 2024 | 100.00 | 104.80 | 99.25 | 100.00 | 100.00 | 2,085 |
| 29 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 26 abr 2024 | 100.00 | 99.21 | 99.21 | 100.00 | 100.00 | 6,455 |
| 25 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 24 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 23 abr 2024 | 100.00 | 99.00 | 99.00 | 100.00 | 100.00 | 3,662 |
| 22 abr 2024 | 100.00 | 104.80 | 98.90 | 100.00 | 100.00 | 700 |
| 19 abr 2024 | 100.00 | 104.90 | 104.75 | 100.00 | 100.00 | 15,095 |
| 18 abr 2024 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 57,176 |
| 17 abr 2024 | 97.50 | 100.00 | 96.30 | 97.50 | 97.50 | 101,157 |
| 16 abr 2024 | 100.00 | 98.00 | 98.00 | 97.50 | 97.50 | 10,000 |
| 15 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 12 abr 2024 | 100.00 | 97.50 | 97.50 | 100.00 | 100.00 | 1,825 |
| 11 abr 2024 | 100.00 | 97.50 | 97.50 | 100.00 | 100.00 | 5,000 |
| 10 abr 2024 | 100.00 | 97.50 | 97.50 | 100.00 | 100.00 | 2,494 |
| 09 abr 2024 | 97.50 | 106.00 | 106.00 | 100.00 | 100.00 | 19,959 |
| 08 abr 2024 | 97.50 | 100.00 | 98.00 | 97.50 | 97.50 | 6,002 |
| 05 abr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 04 abr 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 2,036 |
| 03 abr 2024 | 97.50 | 97.00 | 95.01 | 96.00 | 96.00 | 50,522 |
| 02 abr 2024 | 97.50 | 95.25 | 93.10 | 97.50 | 97.50 | 15,129 |
| 28 mar 2024 | 97.50 | 97.00 | 95.00 | 97.50 | 97.50 | 9,969 |
| 27 mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 26 mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 25 mar 2024 | 97.50 | 97.00 | 93.00 | 97.50 | 97.50 | 27,757 |
| 22 mar 2024 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 10,201 |
| 21 mar 2024 | 97.50 | 95.25 | 95.25 | 97.50 | 97.50 | 1,121 |
| 20 mar 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 4,573 |
| 19 mar 2024 | 97.50 | 97.95 | 97.95 | 97.50 | 97.50 | 102 |
| 18 mar 2024 | 97.50 | 96.50 | 95.00 | 97.50 | 97.50 | 6,573 |
| 15 mar 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 1,000 |
| 14 mar 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 164 |
| 13 mar 2024 | 97.50 | 98.00 | 95.00 | 97.50 | 97.50 | 17,171 |
| 12 mar 2024 | 97.50 | 98.25 | 95.00 | 97.50 | 97.50 | 4,741 |
| 11 mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 08 mar 2024 | 95.00 | 95.00 | 92.50 | 95.00 | 95.00 | 17,720 |
| 07 mar 2024 | 95.00 | 94.90 | 92.50 | 95.00 | 95.00 | 4,479 |
| 06 mar 2024 | 95.00 | 92.50 | 92.50 | 95.00 | 95.00 | 4,461 |
| 05 mar 2024 | 95.00 | 92.50 | 92.50 | 95.00 | 95.00 | 1,931 |
| 04 mar 2024 | 95.00 | 92.50 | 92.20 | 95.00 | 95.00 | 1,117 |
| 01 mar 2024 | 95.00 | 92.00 | 92.00 | 95.00 | 95.00 | 1,000 |
| 29 feb 2024 | 95.00 | 95.00 | 92.00 | 95.00 | 95.00 | 21,000 |
| 28 feb 2024 | 95.00 | 94.90 | 92.10 | 95.00 | 95.00 | 9,537 |
| 27 feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 26 feb 2024 | 95.00 | 92.00 | 92.00 | 95.00 | 95.00 | 2,000 |
| 23 feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 22 feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 21 feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 20 feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5,000 |
| 19 feb 2024 | 92.50 | 95.00 | 93.50 | 95.00 | 95.00 | 10,106 |
| 16 feb 2024 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 5,000 |
| 15 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 14 feb 2024 | 92.50 | 93.40 | 93.40 | 92.50 | 92.50 | 262 |
| 13 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 12 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 09 feb 2024 | 92.50 | 93.40 | 90.25 | 92.50 | 92.50 | 3,996 |
| 08 feb 2024 | 92.50 | 90.25 | 90.25 | 92.50 | 92.50 | 1,000 |
| 07 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 06 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 05 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 02 feb 2024 | 92.50 | 93.50 | 93.50 | 92.50 | 92.50 | 1,065 |
| 01 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 31 ene 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 30 ene 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 29 ene 2024 | 95.00 | 96.89 | 90.00 | 92.50 | 92.50 | 52,399 |
| 26 ene 2024 | 95.00 | 96.89 | 90.00 | 95.00 | 95.00 | 10,314 |
| 25 ene 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 8,228 |
| 24 ene 2024 | 95.00 | 90.50 | 90.50 | 95.00 | 95.00 | 882 |
| 23 ene 2024 | 95.00 | 92.00 | 90.10 | 95.00 | 95.00 | 24,750 |
| 22 ene 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 19 ene 2024 | 97.50 | 97.00 | 95.00 | 95.00 | 95.00 | 3,810 |
| 18 ene 2024 | 97.50 | 98.13 | 96.00 | 97.00 | 97.00 | 25,697 |
| 17 ene 2024 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 3,130 |
| 16 ene 2024 | 95.00 | 98.25 | 98.25 | 95.00 | 95.00 | 496 |
| 15 ene 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 ene 2024 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 459 |
| 11 ene 2024 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 991 |
| 10 ene 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 09 ene 2024 | 92.50 | 95.00 | 93.00 | 95.00 | 95.00 | 17,770 |
| 08 ene 2024 | 92.50 | 91.56 | 90.00 | 92.50 | 92.50 | 10,844 |
| 05 ene 2024 | 92.50 | 94.70 | 94.70 | 92.50 | 92.50 | 3,000 |
| 04 ene 2024 | 92.50 | 94.70 | 92.00 | 92.50 | 92.50 | 2,843 |
| 03 ene 2024 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | 6,400 |
| 02 ene 2024 | 92.50 | 94.75 | 94.75 | 92.50 | 92.50 | 1,319 |
| 29 dic 2023 | 92.50 | 92.00 | 92.00 | 92.50 | 92.50 | 3,528 |
| 28 dic 2023 | 92.50 | 94.90 | 92.00 | 92.50 | 92.50 | 100 |
| 27 dic 2023 | 92.50 | 92.00 | 92.00 | 92.50 | 92.50 | 4,765 |
| 22 dic 2023 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 2,095 |
| 21 dic 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 20 dic 2023 | 92.50 | 91.56 | 91.56 | 92.50 | 92.50 | 1,815 |
| 19 dic 2023 | 92.50 | 94.75 | 91.50 | 92.50 | 92.50 | 6,505 |
| 18 dic 2023 | 92.50 | 91.25 | 91.25 | 92.50 | 92.50 | 4,000 |
| 15 dic 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 14 dic 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 13 dic 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 12 dic 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 11 dic 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 08 dic 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.