Rotork plc (ROR.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 08:38AM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 339.00 | 339.00 | 334.40 | 335.00 | 335.00 | 13,790 |
| 03 jul 2024 | 335.80 | 335.80 | 324.60 | 333.80 | 333.80 | 961,980 |
| 02 jul 2024 | 329.80 | 333.20 | 321.80 | 332.40 | 332.40 | 4,432,349 |
| 01 jul 2024 | 335.60 | 338.60 | 330.00 | 330.00 | 330.00 | 1,113,114 |
| 28 jun 2024 | 341.00 | 341.80 | 334.40 | 336.80 | 336.80 | 972,469 |
| 27 jun 2024 | 339.80 | 341.40 | 334.40 | 340.00 | 340.00 | 1,361,636 |
| 26 jun 2024 | 328.20 | 338.60 | 328.20 | 334.80 | 334.80 | 3,249,069 |
| 25 jun 2024 | 337.60 | 337.60 | 325.60 | 325.60 | 325.60 | 620,893 |
| 24 jun 2024 | 327.40 | 332.80 | 325.20 | 332.80 | 332.80 | 957,100 |
| 21 jun 2024 | 323.60 | 330.00 | 323.60 | 326.80 | 326.80 | 2,591,658 |
| 20 jun 2024 | 327.20 | 332.20 | 326.80 | 328.80 | 328.80 | 1,077,188 |
| 19 jun 2024 | 338.00 | 338.00 | 327.60 | 329.40 | 329.40 | 1,445,590 |
| 18 jun 2024 | 317.60 | 330.20 | 317.60 | 328.80 | 328.80 | 2,100,616 |
| 17 jun 2024 | 315.40 | 326.00 | 315.40 | 325.00 | 325.00 | 1,304,882 |
| 14 jun 2024 | 327.40 | 327.60 | 322.00 | 323.20 | 323.20 | 618,348 |
| 13 jun 2024 | 337.20 | 337.20 | 326.20 | 326.20 | 326.20 | 1,103,706 |
| 12 jun 2024 | 325.00 | 335.00 | 325.00 | 335.00 | 335.00 | 874,037 |
| 11 jun 2024 | 325.20 | 336.60 | 325.20 | 331.60 | 331.60 | 758,968 |
| 10 jun 2024 | 332.00 | 335.00 | 330.40 | 334.00 | 334.00 | 948,152 |
| 07 jun 2024 | 334.20 | 337.00 | 329.40 | 335.20 | 335.20 | 1,396,858 |
| 06 jun 2024 | 335.00 | 335.00 | 330.40 | 331.20 | 331.20 | 944,642 |
| 05 jun 2024 | 333.20 | 334.00 | 328.20 | 332.00 | 332.00 | 1,755,324 |
| 04 jun 2024 | 337.20 | 338.40 | 332.80 | 332.80 | 332.80 | 1,213,904 |
| 03 jun 2024 | 340.80 | 343.00 | 338.00 | 339.00 | 339.00 | 891,835 |
| 31 may 2024 | 338.40 | 340.00 | 335.85 | 338.40 | 338.40 | 2,916,308 |
| 30 may 2024 | 335.80 | 341.20 | 334.00 | 338.20 | 338.20 | 1,316,434 |
| 29 may 2024 | 340.60 | 340.60 | 334.60 | 335.00 | 335.00 | 1,074,122 |
| 28 may 2024 | 344.00 | 345.00 | 338.80 | 340.40 | 340.40 | 1,069,998 |
| 24 may 2024 | 335.80 | 344.89 | 335.80 | 343.80 | 343.80 | 1,481,051 |
| 23 may 2024 | 348.00 | 348.00 | 341.20 | 341.20 | 341.20 | 889,412 |
| 22 may 2024 | 339.80 | 343.60 | 339.20 | 342.60 | 342.60 | 778,458 |
| 21 may 2024 | 341.00 | 346.40 | 339.10 | 342.40 | 342.40 | 1,752,741 |
| 20 may 2024 | 340.00 | 341.60 | 335.09 | 340.60 | 340.60 | 787,396 |
| 17 may 2024 | 332.00 | 336.20 | 332.00 | 334.60 | 334.60 | 1,890,014 |
| 16 may 2024 | 337.60 | 338.80 | 335.80 | 336.00 | 336.00 | 634,152 |
| 15 may 2024 | 341.80 | 341.80 | 334.60 | 337.80 | 337.80 | 902,701 |
| 14 may 2024 | 331.60 | 339.40 | 328.80 | 336.80 | 336.80 | 718,287 |
| 13 may 2024 | 341.20 | 343.97 | 338.00 | 339.20 | 339.20 | 1,104,181 |
| 10 may 2024 | 339.60 | 344.51 | 337.00 | 340.60 | 340.60 | 1,419,201 |
| 09 may 2024 | 342.20 | 342.20 | 335.00 | 338.20 | 338.20 | 494,466 |
| 08 may 2024 | 331.60 | 338.85 | 331.13 | 337.40 | 337.40 | 1,722,887 |
| 07 may 2024 | 317.80 | 331.20 | 317.80 | 331.20 | 331.20 | 1,826,568 |
| 03 may 2024 | 329.20 | 329.20 | 320.24 | 325.00 | 325.00 | 1,295,361 |
| 02 may 2024 | 329.60 | 327.80 | 320.00 | 319.40 | 319.40 | 1,104,558 |
| 01 may 2024 | 324.60 | 325.37 | 320.30 | 323.00 | 323.00 | 573,020 |
| 30 abr 2024 | 309.00 | 329.80 | 309.00 | 323.40 | 323.40 | 1,575,269 |
| 29 abr 2024 | 311.80 | 317.00 | 305.40 | 316.00 | 316.00 | 697,199 |
| 26 abr 2024 | 312.40 | 312.60 | 308.60 | 311.40 | 311.40 | 1,399,022 |
| 25 abr 2024 | 304.00 | 311.00 | 304.00 | 309.80 | 309.80 | 1,544,674 |
| 24 abr 2024 | 317.00 | 317.00 | 309.00 | 309.00 | 309.00 | 2,366,585 |
| 23 abr 2024 | 311.40 | 318.20 | 311.40 | 316.00 | 316.00 | 1,085,409 |
| 22 abr 2024 | 307.00 | 320.00 | 307.00 | 316.40 | 316.40 | 814,745 |
| 19 abr 2024 | 316.00 | 316.20 | 310.93 | 316.20 | 316.20 | 933,283 |
| 18 abr 2024 | 327.40 | 327.40 | 314.20 | 316.60 | 316.60 | 882,739 |
| 18 abr 2024 | 4.65 Dividendo | |||||
| 17 abr 2024 | 320.00 | 326.20 | 319.00 | 320.40 | 315.75 | 733,070 |
| 16 abr 2024 | 323.60 | 324.60 | 318.60 | 323.80 | 319.10 | 1,737,449 |
| 15 abr 2024 | 320.00 | 331.80 | 320.00 | 328.40 | 323.63 | 1,147,977 |
| 12 abr 2024 | 335.00 | 335.00 | 323.60 | 326.20 | 321.47 | 815,196 |
| 11 abr 2024 | 335.80 | 335.80 | 325.80 | 327.20 | 322.45 | 3,911,742 |
| 10 abr 2024 | 320.80 | 331.40 | 320.80 | 328.80 | 324.03 | 799,671 |
| 09 abr 2024 | 325.00 | 335.00 | 324.40 | 328.00 | 323.24 | 5,356,009 |
| 08 abr 2024 | 324.40 | 328.00 | 323.00 | 325.40 | 320.68 | 948,658 |
| 05 abr 2024 | 321.40 | 326.16 | 321.40 | 323.80 | 319.10 | 1,607,663 |
| 04 abr 2024 | 318.40 | 328.80 | 318.40 | 325.20 | 320.48 | 1,259,694 |
| 03 abr 2024 | 320.60 | 327.00 | 320.60 | 325.80 | 321.07 | 1,122,159 |
| 02 abr 2024 | 336.20 | 336.20 | 324.80 | 324.80 | 320.09 | 899,531 |
| 28 mar 2024 | 320.20 | 329.20 | 320.20 | 328.80 | 324.03 | 2,124,989 |
| 27 mar 2024 | 336.20 | 336.20 | 326.70 | 326.80 | 322.06 | 703,787 |
| 26 mar 2024 | 320.80 | 329.00 | 320.80 | 328.80 | 324.03 | 872,853 |
| 25 mar 2024 | 329.40 | 335.60 | 326.40 | 326.40 | 321.66 | 1,868,088 |
| 22 mar 2024 | 340.00 | 340.00 | 325.20 | 336.80 | 331.91 | 1,534,498 |
| 21 mar 2024 | 331.40 | 333.40 | 323.20 | 333.40 | 328.56 | 4,112,844 |
| 20 mar 2024 | 331.40 | 331.40 | 325.40 | 326.40 | 321.66 | 2,672,238 |
| 19 mar 2024 | 325.80 | 328.60 | 323.95 | 326.20 | 321.47 | 2,687,443 |
| 18 mar 2024 | 338.40 | 338.40 | 325.60 | 326.80 | 322.06 | 615,524 |
| 15 mar 2024 | 322.60 | 333.40 | 322.60 | 329.20 | 324.42 | 6,434,279 |
| 14 mar 2024 | 323.60 | 325.20 | 322.00 | 324.40 | 319.69 | 1,439,536 |
| 13 mar 2024 | 330.00 | 330.00 | 319.27 | 323.80 | 319.10 | 2,278,125 |
| 12 mar 2024 | 326.60 | 326.60 | 321.20 | 324.20 | 319.49 | 1,538,115 |
| 11 mar 2024 | 324.60 | 325.60 | 321.60 | 324.40 | 319.69 | 1,084,455 |
| 08 mar 2024 | 325.80 | 326.00 | 320.00 | 324.20 | 319.49 | 878,486 |
| 07 mar 2024 | 322.00 | 326.20 | 322.00 | 323.60 | 318.90 | 881,787 |
| 06 mar 2024 | 313.80 | 327.40 | 308.20 | 325.80 | 321.07 | 2,440,491 |
| 05 mar 2024 | 318.60 | 336.40 | 314.20 | 327.80 | 323.04 | 2,038,136 |
| 04 mar 2024 | 311.80 | 316.20 | 309.40 | 316.20 | 311.61 | 2,082,905 |
| 01 mar 2024 | 312.40 | 312.40 | 307.00 | 310.80 | 306.29 | 2,137,624 |
| 29 feb 2024 | 310.80 | 311.80 | 306.40 | 308.40 | 303.92 | 3,846,913 |
| 28 feb 2024 | 316.00 | 316.00 | 308.60 | 309.20 | 304.71 | 903,040 |
| 27 feb 2024 | 319.40 | 319.40 | 312.40 | 314.60 | 310.03 | 1,297,039 |
| 26 feb 2024 | 308.20 | 315.00 | 308.20 | 313.40 | 308.85 | 1,263,981 |
| 23 feb 2024 | 319.60 | 319.60 | 314.40 | 314.40 | 309.84 | 3,124,848 |
| 22 feb 2024 | 323.40 | 323.40 | 315.60 | 318.20 | 313.58 | 1,168,033 |
| 21 feb 2024 | 317.60 | 318.00 | 315.60 | 316.00 | 311.41 | 1,067,346 |
| 20 feb 2024 | 320.00 | 321.00 | 315.60 | 317.60 | 312.99 | 1,055,331 |
| 19 feb 2024 | 320.40 | 320.60 | 317.80 | 320.00 | 315.36 | 667,360 |
| 16 feb 2024 | 317.60 | 321.20 | 317.20 | 321.20 | 316.54 | 844,358 |
| 15 feb 2024 | 318.00 | 320.00 | 315.20 | 316.20 | 311.61 | 688,179 |
| 14 feb 2024 | 307.20 | 316.60 | 307.20 | 315.40 | 310.82 | 873,666 |
| 13 feb 2024 | 314.40 | 315.60 | 307.40 | 311.80 | 307.27 | 704,232 |
| *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.