Mercado fechado

RM plc (RM.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
86,00-3,75 (-4,18%)
No fechamento: 03:59PM BST
Período:
06 de jun. de 2023 - 06 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jun. de 202486,0291,0083,5086,0086,0045.574
05 de jun. de 202489,0094,5086,7689,7589,7576.008
04 de jun. de 202489,0093,5089,0092,5092,50818
03 de jun. de 202495,8998,9390,0092,0092,0081.611
31 de mai. de 202495,0097,7995,0096,0096,0017.485
30 de mai. de 2024101,00101,0093,3296,2596,2535.141
29 de mai. de 2024100,00102,0096,0099,0099,003.236
28 de mai. de 202497,00104,0097,0099,2599,2535.067
24 de mai. de 202499,19104,0097,50100,75100,7518.804
23 de mai. de 2024102,00106,00100,00101,25101,2546.936
22 de mai. de 2024105,00105,85100,00103,50103,5062.886
21 de mai. de 202497,50104,9693,50100,00100,00147.068
20 de mai. de 202490,50101,6884,0097,5097,50305.904
17 de mai. de 202482,5082,5782,5086,0086,0045
16 de mai. de 202485,5085,5082,5085,5085,5044.303
15 de mai. de 202491,5091,5084,0086,2586,257.978
14 de mai. de 202489,0090,7184,5087,0087,001.185.553
13 de mai. de 202483,0087,0077,5086,2586,2564.086
10 de mai. de 202480,5085,5075,0079,5079,50137.427
09 de mai. de 202483,0085,1882,2582,7582,75217.687
08 de mai. de 202484,0087,0081,0081,0081,00104.394
07 de mai. de 202487,0087,0081,5084,2584,2539.238
03 de mai. de 202479,0087,0072,5084,2584,25297.869
02 de mai. de 202477,5077,5072,0075,0075,0029.761
01 de mai. de 202472,0075,1071,0072,0072,0022.510
30 de abr. de 202477,0072,2271,2272,2572,25327.379
29 de abr. de 202474,3677,0071,5074,2574,25858
26 de abr. de 202476,0077,0071,5073,7573,75103.683
25 de abr. de 202469,9473,9669,9473,2573,2536.348
24 de abr. de 202474,0074,0069,9471,0071,00427
23 de abr. de 202469,8173,3469,4071,2571,2517.446
22 de abr. de 202470,0073,9569,5071,5071,5014.605
19 de abr. de 202467,9169,6167,9168,7568,755.618
18 de abr. de 202469,0069,3269,0068,7568,7522.150
17 de abr. de 202467,5068,4765,5067,2567,2513.834
16 de abr. de 202467,5070,9465,5067,5067,5074.161
15 de abr. de 202470,0071,5068,0071,5071,5039.772
12 de abr. de 202466,4968,5066,1666,7566,7512.072
11 de abr. de 202469,5569,5566,4967,2567,2510.850
10 de abr. de 202465,9267,7065,3067,7567,7554.959
09 de abr. de 202460,5071,7058,2965,0065,00167.155
08 de abr. de 202461,0061,0057,5058,0058,008.102
05 de abr. de 202460,0060,5056,9058,2558,257.626
04 de abr. de 202456,5057,5057,5057,5057,50123.694
03 de abr. de 202455,9556,0652,1453,7553,7544.162
02 de abr. de 202451,0655,9551,0653,7553,7533.466
28 de mar. de 202451,8757,5051,8754,9054,90844.074
27 de mar. de 202454,7756,8051,8753,9053,9019.640
26 de mar. de 202451,0054,0051,0053,5053,50182.514
25 de mar. de 202454,7754,7752,7053,9053,9011.956
22 de mar. de 202454,7754,7754,7753,9053,906.272
21 de mar. de 202453,9053,9053,9053,9053,90-
20 de mar. de 202451,5055,2951,5053,9053,9022.359
19 de mar. de 202451,2056,8051,2054,0054,001.948
18 de mar. de 202456,0056,0052,6054,0054,005.070
15 de mar. de 202456,0056,8051,2054,0054,0046.477
14 de mar. de 202454,0055,4551,6055,0055,00186.744
13 de mar. de 202455,0056,8052,4053,7053,7042.720
12 de mar. de 202456,3656,3655,9655,8055,8022.204
11 de mar. de 202455,2055,2555,0058,0058,001.406
08 de mar. de 202455,2558,4055,2558,0058,002.484
07 de mar. de 202455,2058,5655,2058,0058,0021.235
06 de mar. de 202459,8059,8055,0058,0058,00829
05 de mar. de 202455,2055,2055,0057,4057,408.163
04 de mar. de 202454,2054,4854,2057,0057,001.943
01 de mar. de 202457,0057,0054,2057,0057,0032.156
29 de fev. de 202454,2059,8054,2057,0057,0076
28 de fev. de 202458,0058,0055,0057,0057,0025.729
27 de fev. de 202457,0059,8054,7657,0057,003.971
26 de fev. de 202454,7659,8054,7657,0057,002.621
23 de fev. de 202456,0058,9654,2056,0056,00100.864
22 de fev. de 202455,2055,2055,2057,0057,0019.381
21 de fev. de 202458,2258,2258,2258,0058,0052
20 de fev. de 202456,2056,9056,0056,4056,4017.701
19 de fev. de 202457,0057,4056,1057,0057,0020.987
16 de fev. de 202456,0058,0056,0058,0058,00116.844
15 de fev. de 202455,0056,0053,4056,0056,0091.513
14 de fev. de 202455,0055,4453,0055,0055,002.277.470
13 de fev. de 202455,4455,4452,9354,9054,904.142
12 de fev. de 202452,4852,4852,4853,5053,501.554
09 de fev. de 202452,2055,2152,0052,0052,0032.390
08 de fev. de 202453,0055,5352,2052,8052,8046.917
07 de fev. de 202456,0057,0053,0054,9054,9039.144
06 de fev. de 202459,0059,0056,2059,0059,0012.258
05 de fev. de 202459,8059,8055,8058,4058,408.173
02 de fev. de 202459,0059,8059,0059,0059,0084
01 de fev. de 202456,2056,2056,0057,8057,80902
31 de jan. de 202455,8059,8055,8057,8057,80946
30 de jan. de 202456,2058,3055,8057,8057,805.026
29 de jan. de 202457,0059,8057,0057,8057,8046.986
26 de jan. de 202457,2862,6057,1459,9059,9032.929
25 de jan. de 202462,8062,8057,4860,0060,00676.442
24 de jan. de 202461,2061,4158,8658,9058,9094.977
23 de jan. de 202462,0066,8061,7664,0064,0038.450
22 de jan. de 202461,7661,7661,7664,0064,00750
19 de jan. de 202464,0066,8061,2063,6063,6022.644
18 de jan. de 202463,0063,6062,0062,6062,60124.061
17 de jan. de 202464,2064,2062,9564,2064,2012.301
16 de jan. de 202466,0066,0064,0064,6064,60100.521
15 de jan. de 202464,3166,0063,5065,0065,0011.538
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...