ROR.L - Rotork plc

LSE - LSE Preço Adiado. Moeda em GBp.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mar de 2020218,50225,10215,00222,60222,603.376.353
27 de mar de 2020221,90225,10218,70223,40223,402.592.356
26 de mar de 2020223,00232,30213,30232,30232,305.621.031
25 de mar de 2020224,40230,00210,20227,50227,502.322.823
24 de mar de 2020203,00218,60202,10218,40218,403.091.996
23 de mar de 2020184,30203,50177,05195,05195,052.756.534
20 de mar de 2020206,30209,70184,55191,30191,305.547.451
19 de mar de 2020224,80224,80187,30198,40198,406.214.529
18 de mar de 2020224,50228,10207,50217,00217,006.398.870
17 de mar de 2020227,70230,50209,60225,20225,205.919.559
16 de mar de 2020218,30225,80198,65220,80220,805.756.177
13 de mar de 2020242,70249,30226,20227,80227,805.159.353
12 de mar de 2020240,20240,20219,80227,30227,304.315.991
11 de mar de 2020250,80253,00243,10246,00246,005.986.944
10 de mar de 2020249,90261,00247,20249,90249,905.427.998
09 de mar de 2020193,00254,40185,65243,00243,005.401.225
06 de mar de 2020285,90287,90277,40284,60284,604.776.784
05 de mar de 2020307,50307,50290,40290,50290,503.124.232
04 de mar de 2020296,60313,60296,60301,90301,905.017.643
03 de mar de 2020286,90306,80286,10306,80306,807.316.979
02 de mar de 2020293,70293,70276,20279,90279,903.469.514
28 de fev de 2020283,90283,90272,70281,60281,603.743.391
27 de fev de 2020296,00296,00284,70292,00292,002.507.857
26 de fev de 2020297,00297,60283,40297,30297,301.963.697
25 de fev de 2020300,00300,30289,60290,90290,901.874.837
24 de fev de 2020306,80307,00293,07296,30296,301.563.422
21 de fev de 2020315,90316,60309,20312,10312,101.590.784
20 de fev de 2020309,90319,00309,90316,60316,601.522.582
19 de fev de 2020306,30308,40301,30308,40308,401.599.193
18 de fev de 2020301,10306,00301,10302,60302,601.297.515
17 de fev de 2020300,00309,50300,00308,00308,00952.811
14 de fev de 2020307,20312,30306,20306,50306,50820.689
13 de fev de 2020310,30317,70308,50308,50308,502.332.770
12 de fev de 2020307,20320,00305,50320,00320,002.518.749
11 de fev de 2020308,90312,20305,60309,70309,701.471.393
10 de fev de 2020307,00309,60303,70309,60309,601.324.396
07 de fev de 2020316,70316,70305,40306,80306,80900.364
06 de fev de 2020320,00321,00313,30313,40313,40866.013
05 de fev de 2020306,30318,70306,30315,40315,402.130.825
04 de fev de 2020303,80314,60303,80314,00314,001.532.717
03 de fev de 2020298,50308,40298,50306,50306,501.476.322
31 de jan de 2020314,10314,10304,30304,30304,301.472.772
30 de jan de 2020315,10315,10309,00310,40310,401.064.970
29 de jan de 2020309,20313,80307,15313,80313,801.481.112
28 de jan de 2020306,60312,00305,00308,20308,201.427.096
27 de jan de 2020313,30313,30305,00307,70307,701.782.767
24 de jan de 2020322,60322,60315,50316,80316,801.851.327
23 de jan de 2020320,00320,10313,30314,30314,30941.028
22 de jan de 2020320,40326,10320,00320,00320,00878.517
21 de jan de 2020323,00327,30323,00324,60324,601.082.115
20 de jan de 2020324,80327,80323,30327,20327,201.174.741
17 de jan de 2020324,80329,60324,80325,70325,701.401.793
16 de jan de 2020326,80331,00324,16327,90327,901.416.834
15 de jan de 2020333,30333,30325,30326,80326,804.688.527
14 de jan de 2020324,10326,60320,00326,30326,301.994.784
13 de jan de 2020309,30323,70309,30323,50323,501.434.368
10 de jan de 2020314,60318,00313,87314,80314,801.327.450
09 de jan de 2020313,00316,70313,00313,10313,101.614.288
08 de jan de 2020329,00329,00311,70313,60313,602.218.942
07 de jan de 2020337,10338,24334,50335,00335,00789.153
06 de jan de 2020339,10339,10330,40334,10334,10915.123
03 de jan de 2020332,90336,10332,90334,90334,90831.609
02 de jan de 2020335,40339,30333,08337,00337,001.117.985
31 de dez de 2019333,50335,10332,10335,00335,00951.776
30 de dez de 2019338,60341,90334,00334,20334,20800.341
27 de dez de 2019340,40342,30338,80341,00341,00927.183
24 de dez de 2019339,00340,20337,20339,30339,30177.573
23 de dez de 2019336,70342,90335,40339,10339,10875.529
20 de dez de 2019335,90340,60334,10335,40335,401.814.045
19 de dez de 2019330,00336,80330,00333,90333,902.005.505
18 de dez de 2019331,30336,20330,50335,90335,901.341.723
17 de dez de 2019338,40338,50331,62334,70334,701.601.512
16 de dez de 2019337,30341,00332,00339,00339,001.655.573
13 de dez de 2019328,70339,90327,08332,80332,803.743.160
12 de dez de 2019314,40325,50314,40324,00324,001.816.406
11 de dez de 2019323,70326,50320,20322,10322,101.390.237
10 de dez de 2019322,10326,90320,20323,80323,801.620.053
09 de dez de 2019326,80331,90326,80329,70329,701.284.257
06 de dez de 2019335,80335,80326,10330,30330,301.609.427
05 de dez de 2019327,60330,70326,20328,50328,501.715.477
04 de dez de 2019321,00329,10318,70328,00328,001.872.596
03 de dez de 2019330,20330,20319,40320,00320,001.354.965
02 de dez de 2019330,40331,50325,40326,80326,801.535.446
29 de nov de 2019332,10333,50327,80327,80327,80908.789
28 de nov de 2019328,80333,30328,60333,20333,201.206.022
27 de nov de 2019335,60338,00332,00333,50333,501.403.626
26 de nov de 2019327,90335,60327,10335,50335,501.562.289
25 de nov de 2019324,40328,40321,30328,40328,402.367.419
22 de nov de 2019323,70328,70321,40322,20322,202.019.400
21 de nov de 2019320,20322,60307,70321,60321,603.546.863
20 de nov de 2019341,20341,20333,30335,50335,504.588.420
19 de nov de 2019335,20344,70335,20341,20341,201.940.192
18 de nov de 2019340,30340,40333,50334,60334,601.704.563
15 de nov de 2019336,70339,60333,10339,60339,602.461.028
14 de nov de 2019331,40334,50331,20334,00334,002.548.037
13 de nov de 2019333,20333,50327,10333,40333,40984.868
12 de nov de 2019334,60334,60330,96333,00333,001.683.764
11 de nov de 2019335,80339,60331,70332,50332,501.521.020
08 de nov de 2019333,60339,40332,70337,20337,202.426.852
07 de nov de 2019330,00338,70329,21337,40337,403.157.763
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...