U.S. markets closed

Renishaw plc (RSW.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
3,785.00-60.00 (-1.56%)
Al cierre: 04:55PM BST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20243,830.003,860.003,783.803,785.003,785.00146,946
20 jun 20243,900.003,925.003,845.003,845.003,845.0038,808
19 jun 20244,125.004,135.003,890.003,890.003,890.0047,925
18 jun 20244,035.004,135.004,025.004,125.004,125.0060,821
17 jun 20244,030.004,045.603,959.404,020.004,020.0033,986
14 jun 20244,005.004,035.003,950.003,985.003,985.0042,016
13 jun 20243,950.004,104.003,935.004,000.004,000.0061,163
12 jun 20244,020.004,020.003,890.003,985.003,985.0039,512
11 jun 20243,935.004,050.003,925.003,960.003,960.0028,427
10 jun 20244,120.004,120.003,925.004,020.004,020.0092,322
07 jun 20244,075.004,095.004,015.004,040.004,040.0023,474
06 jun 20244,040.004,105.004,033.634,070.004,070.0037,640
05 jun 20244,040.004,055.003,950.004,055.004,055.0020,262
04 jun 20244,000.004,040.003,935.003,975.003,975.0029,188
03 jun 20243,930.004,100.003,930.004,035.004,035.0033,922
31 may 20243,930.004,017.803,810.004,000.004,000.0086,681
30 may 20244,060.004,060.003,945.003,955.003,955.0053,261
29 may 20244,030.004,035.003,950.003,960.003,960.0017,277
28 may 20244,125.004,135.004,003.074,040.004,040.0036,907
24 may 20243,975.004,065.003,967.914,065.004,065.0023,477
23 may 20244,055.004,070.003,965.004,030.004,030.0027,308
22 may 20244,005.004,084.803,959.354,030.004,030.0045,829
21 may 20244,085.004,180.003,995.003,995.003,995.0043,856
20 may 20244,040.004,095.003,945.004,085.004,085.00119,658
17 may 20243,985.004,065.003,985.004,015.004,015.0025,097
16 may 20243,970.004,080.003,910.004,065.004,065.0025,299
15 may 20244,040.004,040.003,960.004,015.004,015.0045,550
14 may 20244,025.004,065.003,930.004,020.004,020.0022,027
13 may 20244,060.004,125.003,981.614,010.004,010.0031,673
10 may 20243,880.004,085.003,880.004,085.004,085.0034,950
09 may 20243,870.003,990.003,870.003,975.003,975.0031,581
08 may 20244,085.004,150.003,950.003,980.003,980.0065,469
07 may 20244,255.004,255.004,155.004,155.004,155.0067,695
03 may 20244,120.004,175.004,095.004,165.004,165.0042,153
02 may 20244,230.004,235.004,110.004,120.004,120.0046,064
01 may 20244,140.004,270.004,125.004,155.004,155.0039,517
30 abr 20244,230.004,265.004,150.004,150.004,150.0065,327
29 abr 20244,200.004,245.004,085.004,245.004,245.0057,480
26 abr 20244,115.004,200.004,040.604,195.004,195.00109,990
25 abr 20244,050.004,095.004,009.544,065.004,065.00205,186
24 abr 20244,055.004,133.724,045.004,045.004,045.0084,238
23 abr 20244,050.004,100.004,010.004,100.004,100.0045,680
22 abr 20244,030.004,099.734,025.004,025.004,025.0037,255
19 abr 20244,035.004,065.003,990.004,035.004,035.0041,513
18 abr 20244,140.004,170.003,980.004,035.004,035.0077,665
17 abr 20244,065.004,130.004,015.004,130.004,130.0054,494
16 abr 20244,120.004,120.004,055.004,055.004,055.0084,680
15 abr 20244,000.004,200.004,000.004,155.004,155.0053,815
12 abr 20244,195.004,225.004,070.004,070.004,070.0036,110
11 abr 20244,130.004,215.004,130.004,170.004,170.0041,595
10 abr 20244,160.004,229.254,100.004,100.004,100.0037,912
09 abr 20244,140.004,312.494,140.004,205.004,205.0044,035
08 abr 20244,230.004,310.004,195.004,205.004,205.0036,704
05 abr 20244,280.004,280.004,200.004,245.004,245.0058,427
04 abr 20244,115.004,275.004,115.004,250.004,250.00126,955
03 abr 20244,000.004,270.003,995.004,240.004,240.00332,056
02 abr 20244,355.004,500.004,090.004,350.004,350.00400,253
28 mar 20244,140.004,396.004,123.604,250.004,250.00300,136
27 mar 20244,264.004,264.004,130.004,150.004,150.00142,146
26 mar 20244,170.004,224.004,148.004,208.004,208.0074,928
25 mar 20244,148.004,262.004,148.004,200.004,200.0053,954
22 mar 20244,240.004,315.924,196.004,262.004,262.0088,966
21 mar 20244,354.004,354.004,248.004,298.004,298.0084,776
20 mar 20244,358.004,358.004,168.154,278.004,278.00106,984
19 mar 20244,018.004,214.004,018.004,214.004,214.0093,810
18 mar 20244,018.004,154.004,002.004,154.004,154.00140,023
15 mar 20244,146.004,192.003,902.004,008.004,008.00782,145
14 mar 20244,202.004,258.004,154.444,190.004,190.0066,770
13 mar 20244,316.004,316.004,178.004,234.004,234.0094,523
12 mar 20244,150.004,228.004,126.164,218.004,218.00100,327
11 mar 20244,260.004,328.004,199.434,210.004,210.0047,683
08 mar 20244,300.004,361.474,256.004,316.004,316.00384,513
07 mar 20244,352.004,386.004,320.004,370.004,370.0036,654
07 mar 202416.8 Dividendo
06 mar 20244,328.004,372.004,296.004,348.004,331.2041,822
05 mar 20244,358.004,416.004,287.404,326.004,309.2869,169
04 mar 20244,364.004,438.004,322.004,350.004,333.1985,609
01 mar 20244,326.004,350.004,282.004,348.004,331.2062,066
29 feb 20244,278.004,360.004,278.004,308.004,291.3562,227
28 feb 20244,350.004,352.004,282.004,318.004,301.3273,127
27 feb 20244,320.004,328.004,280.004,322.004,305.3052,437
26 feb 20244,284.004,350.004,226.004,312.004,295.3450,526
23 feb 20244,260.004,360.604,260.004,298.004,281.3937,072
22 feb 20244,158.004,308.004,158.004,264.004,247.5246,218
21 feb 20244,104.004,172.004,036.004,172.004,155.8860,514
20 feb 20244,218.004,308.004,104.004,104.004,088.14129,009
19 feb 20244,106.004,244.004,028.004,240.004,223.6274,015
16 feb 20244,088.004,120.004,036.004,120.004,104.08166,743
15 feb 20244,062.004,113.704,028.004,074.004,058.2677,730
14 feb 20244,168.004,168.004,064.004,072.004,056.2752,923
13 feb 20244,170.004,170.004,062.004,112.004,096.1174,512
12 feb 20244,288.004,376.004,136.004,136.004,120.02142,560
09 feb 20243,950.004,170.003,950.004,170.004,153.89106,887
08 feb 20244,040.004,172.004,040.004,050.004,034.3567,312
07 feb 20243,938.004,040.003,838.004,040.004,024.39134,068
06 feb 20243,500.004,150.003,408.003,986.003,970.60258,139
05 feb 20243,486.003,486.003,428.003,436.003,422.7295,215
02 feb 20243,600.003,600.003,460.003,464.003,450.6275,462
01 feb 20243,540.003,590.003,518.003,518.003,504.4170,783
31 ene 20243,638.003,662.003,478.003,504.003,490.4657,053
*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...