Mercado fechado

Rotork plc (ROR.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
328,80+2,00 (+0,61%)
No fechamento: 04:35PM GMT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024320,20329,20320,20328,80328,802.808.421
27 de mar. de 2024336,20336,20326,70326,80326,80703.787
26 de mar. de 2024320,80329,00320,80328,80328,80872.853
25 de mar. de 2024329,40335,60326,40326,40326,401.868.088
22 de mar. de 2024340,00340,00325,20336,80336,801.534.498
21 de mar. de 2024331,40333,40323,20333,40333,404.112.844
20 de mar. de 2024331,40331,40325,40326,40326,402.672.238
19 de mar. de 2024325,80328,60323,95326,20326,202.687.443
18 de mar. de 2024338,40338,40325,60326,80326,80615.524
15 de mar. de 2024322,60333,40322,60329,20329,206.434.279
14 de mar. de 2024323,60325,20322,00324,40324,401.439.536
13 de mar. de 2024330,00330,00319,27323,80323,802.278.125
12 de mar. de 2024326,60326,60321,20324,20324,201.538.115
11 de mar. de 2024324,60325,60321,60324,40324,401.084.455
08 de mar. de 2024325,80326,00320,00324,20324,20878.486
07 de mar. de 2024322,00326,20322,00323,60323,60881.787
06 de mar. de 2024313,80327,40308,20325,80325,802.440.491
05 de mar. de 2024318,60336,40314,20327,80327,802.038.136
04 de mar. de 2024311,80316,20309,40316,20316,202.082.905
01 de mar. de 2024312,40312,40307,00310,80310,802.137.624
29 de fev. de 2024310,80311,80306,40308,40308,403.846.913
28 de fev. de 2024316,00316,00308,60309,20309,20903.040
27 de fev. de 2024319,40319,40312,40314,60314,601.297.039
26 de fev. de 2024308,20315,00308,20313,40313,401.263.981
23 de fev. de 2024319,60319,60314,40314,40314,403.124.848
22 de fev. de 2024323,40323,40315,60318,20318,201.168.033
21 de fev. de 2024317,60318,00315,60316,00316,001.067.346
20 de fev. de 2024320,00321,00315,60317,60317,601.055.331
19 de fev. de 2024320,40320,60317,80320,00320,00667.360
16 de fev. de 2024317,60321,20317,20321,20321,20844.358
15 de fev. de 2024318,00320,00315,20316,20316,20688.179
14 de fev. de 2024307,20316,60307,20315,40315,40873.666
13 de fev. de 2024314,40315,60307,40311,80311,80704.232
12 de fev. de 2024315,00319,60315,00316,60316,601.300.364
09 de fev. de 2024319,00319,80316,20316,80316,804.117.678
08 de fev. de 2024323,20323,20318,00318,20318,20862.456
07 de fev. de 2024314,20317,20312,40317,20317,20791.315
06 de fev. de 2024305,40315,60305,40315,00315,002.654.734
05 de fev. de 2024312,20319,20310,40310,40310,40697.662
02 de fev. de 2024322,40324,60317,20318,00318,00645.437
01 de fev. de 2024305,00321,80305,00320,40320,401.065.994
31 de jan. de 2024318,40318,40311,80313,40313,401.942.684
30 de jan. de 2024307,20314,80303,60313,00313,001.107.866
29 de jan. de 2024321,60321,60305,20308,20308,202.551.385
26 de jan. de 2024311,00316,80311,00315,20315,204.504.226
25 de jan. de 2024310,80315,40310,40313,20313,201.057.243
24 de jan. de 2024321,00321,00312,60314,80314,80781.071
23 de jan. de 2024309,60318,00309,60313,00313,001.098.600
22 de jan. de 2024314,40317,40312,40316,80316,80561.587
19 de jan. de 2024306,60314,60306,60312,00312,00717.891
18 de jan. de 2024315,00317,60310,80312,60312,601.488.115
17 de jan. de 2024315,20315,20309,20312,80312,801.212.208
16 de jan. de 2024320,00320,00310,00315,00315,006.649.533
15 de jan. de 2024313,60321,80312,00312,80312,805.374.716
12 de jan. de 2024307,40317,20307,40313,40313,40656.327
11 de jan. de 2024304,60318,20304,60311,00311,002.336.408
10 de jan. de 2024302,60311,60302,20311,60311,60768.480
09 de jan. de 2024312,00315,40309,00311,20311,201.519.395
08 de jan. de 2024311,20315,20308,60315,20315,20671.304
05 de jan. de 2024320,40320,40307,20310,80310,80915.635
04 de jan. de 2024311,80315,80310,00314,00314,001.070.259
03 de jan. de 2024308,40318,40308,40313,20313,201.286.086
02 de jan. de 2024330,80330,80314,20315,40315,40643.234
29 de dez. de 2023322,40326,20322,00323,60323,60369.356
28 de dez. de 2023319,80322,60319,40321,40321,40816.331
27 de dez. de 2023329,40329,40318,80319,80319,80836.069
22 de dez. de 2023324,00324,00315,40322,60322,60369.989
21 de dez. de 2023309,60319,40309,60318,20318,20638.191
20 de dez. de 2023322,40322,40314,00319,20319,204.142.939
19 de dez. de 2023314,60319,00313,20313,20313,202.076.429
18 de dez. de 2023308,40316,60308,40316,00316,001.726.269
15 de dez. de 2023316,20324,00315,00316,40316,405.131.453
14 de dez. de 2023322,00327,00320,60320,60320,602.649.724
13 de dez. de 2023314,20323,40314,20316,20316,201.413.914
12 de dez. de 2023328,80328,80319,80320,80320,80968.672
11 de dez. de 2023326,20326,20319,20321,40321,401.164.738
08 de dez. de 2023312,20320,00312,20319,00319,001.038.350
07 de dez. de 2023322,60322,60312,80314,20314,201.201.354
06 de dez. de 2023310,60317,60310,60314,60314,604.888.213
05 de dez. de 2023300,40316,40300,40315,60315,602.793.062
04 de dez. de 2023304,60311,20304,60307,80307,804.357.324
01 de dez. de 2023301,80310,40301,80308,40308,40797.552
30 de nov. de 2023301,40310,00301,40308,20308,201.993.365
29 de nov. de 2023300,40311,00300,40308,60308,60706.361
28 de nov. de 2023301,80308,00301,80306,20306,20728.126
27 de nov. de 2023311,20312,20307,60307,80307,801.419.569
24 de nov. de 2023316,40317,40307,20311,00311,00637.803
23 de nov. de 2023307,80311,00306,00308,60308,60682.153
22 de nov. de 2023317,00317,00306,60311,60311,602.788.856
21 de nov. de 2023315,20317,40307,60310,00310,001.723.449
20 de nov. de 2023319,00323,40317,20318,00318,00565.072
17 de nov. de 2023320,00320,00311,40318,60318,601.995.930
16 de nov. de 2023314,60316,20309,60311,40311,40854.716
15 de nov. de 2023315,60323,00315,20317,20317,201.738.212
14 de nov. de 2023304,80314,60304,40313,20313,201.599.132
13 de nov. de 2023308,40308,40301,60304,20304,201.593.532
10 de nov. de 2023320,40320,40304,80306,40306,401.905.548
09 de nov. de 2023299,40313,40299,40312,40312,402.440.952
08 de nov. de 2023294,60307,40294,60305,80305,802.278.156
07 de nov. de 2023300,00302,80299,20301,80301,80858.135
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...