Mercado fechado

Renishaw plc (RSW.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
4.195,00+130,00 (+3,20%)
No fechamento: 04:35PM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20244.115,004.200,004.040,604.195,004.195,00109.990
25 de abr. de 20244.050,004.095,004.009,544.065,004.065,00205.186
24 de abr. de 20244.055,004.133,724.045,004.045,004.045,0084.238
23 de abr. de 20244.050,004.100,004.010,004.100,004.100,0045.680
22 de abr. de 20244.030,004.099,734.025,004.025,004.025,0037.255
19 de abr. de 20244.035,004.065,003.990,004.035,004.035,0041.513
18 de abr. de 20244.140,004.170,003.980,004.035,004.035,0077.665
17 de abr. de 20244.065,004.130,004.015,004.130,004.130,0054.494
16 de abr. de 20244.120,004.120,004.055,004.055,004.055,0084.680
15 de abr. de 20244.000,004.200,004.000,004.155,004.155,0053.815
12 de abr. de 20244.195,004.225,004.070,004.070,004.070,0036.110
11 de abr. de 20244.130,004.215,004.130,004.170,004.170,0041.595
10 de abr. de 20244.160,004.229,254.100,004.100,004.100,0037.912
09 de abr. de 20244.140,004.312,494.140,004.205,004.205,0044.035
08 de abr. de 20244.230,004.310,004.195,004.205,004.205,0036.704
05 de abr. de 20244.280,004.280,004.200,004.245,004.245,0058.427
04 de abr. de 20244.115,004.275,004.115,004.250,004.250,00126.955
03 de abr. de 20244.000,004.270,003.995,004.240,004.240,00332.056
02 de abr. de 20244.355,004.500,004.090,004.350,004.350,00400.253
28 de mar. de 20244.140,004.396,004.123,604.250,004.250,00300.136
27 de mar. de 20244.264,004.264,004.130,004.150,004.150,00142.146
26 de mar. de 20244.170,004.224,004.148,004.208,004.208,0074.928
25 de mar. de 20244.148,004.262,004.148,004.200,004.200,0053.954
22 de mar. de 20244.240,004.315,924.196,004.262,004.262,0088.966
21 de mar. de 20244.354,004.354,004.248,004.298,004.298,0084.776
20 de mar. de 20244.358,004.358,004.168,154.278,004.278,00106.984
19 de mar. de 20244.018,004.214,004.018,004.214,004.214,0093.810
18 de mar. de 20244.018,004.154,004.002,004.154,004.154,00140.023
15 de mar. de 20244.146,004.192,003.902,004.008,004.008,00782.145
14 de mar. de 20244.202,004.258,004.154,444.190,004.190,0066.770
13 de mar. de 20244.316,004.316,004.178,004.234,004.234,0094.523
12 de mar. de 20244.150,004.228,004.126,164.218,004.218,00100.327
11 de mar. de 20244.260,004.328,004.199,434.210,004.210,0047.683
08 de mar. de 20244.300,004.361,474.256,004.316,004.316,00384.513
07 de mar. de 20244.352,004.386,004.320,004.370,004.370,0036.654
07 de mar. de 202416.8 Dividendo
06 de mar. de 20244.328,004.372,004.296,004.348,004.331,2041.822
05 de mar. de 20244.358,004.416,004.287,404.326,004.309,2869.169
04 de mar. de 20244.364,004.438,004.322,004.350,004.333,1985.609
01 de mar. de 20244.326,004.350,004.282,004.348,004.331,2062.066
29 de fev. de 20244.278,004.360,004.278,004.308,004.291,3562.227
28 de fev. de 20244.350,004.352,004.282,004.318,004.301,3273.127
27 de fev. de 20244.320,004.328,004.280,004.322,004.305,3052.437
26 de fev. de 20244.284,004.350,004.226,004.312,004.295,3450.526
23 de fev. de 20244.260,004.360,604.260,004.298,004.281,3937.072
22 de fev. de 20244.158,004.308,004.158,004.264,004.247,5246.218
21 de fev. de 20244.104,004.172,004.036,004.172,004.155,8860.514
20 de fev. de 20244.218,004.308,004.104,004.104,004.088,14129.009
19 de fev. de 20244.106,004.244,004.028,004.240,004.223,6274.015
16 de fev. de 20244.088,004.120,004.036,004.120,004.104,08166.743
15 de fev. de 20244.062,004.113,704.028,004.074,004.058,2677.730
14 de fev. de 20244.168,004.168,004.064,004.072,004.056,2752.923
13 de fev. de 20244.170,004.170,004.062,004.112,004.096,1174.512
12 de fev. de 20244.288,004.376,004.136,004.136,004.120,02142.560
09 de fev. de 20243.950,004.170,003.950,004.170,004.153,89106.887
08 de fev. de 20244.040,004.172,004.040,004.050,004.034,3567.312
07 de fev. de 20243.938,004.040,003.838,004.040,004.024,39134.068
06 de fev. de 20243.500,004.150,003.408,003.986,003.970,60258.139
05 de fev. de 20243.486,003.486,003.428,003.436,003.422,7295.215
02 de fev. de 20243.600,003.600,003.460,003.464,003.450,6275.462
01 de fev. de 20243.540,003.590,003.518,003.518,003.504,4170.783
31 de jan. de 20243.638,003.662,003.478,003.504,003.490,4657.053
30 de jan. de 20243.646,003.680,003.640,003.662,003.647,8527.767
29 de jan. de 20243.602,003.665,023.518,003.624,003.610,0044.158
26 de jan. de 20243.592,003.640,003.580,463.626,003.611,9927.376
25 de jan. de 20243.612,003.624,803.578,003.610,003.596,0560.830
24 de jan. de 20243.594,003.614,003.542,003.614,003.600,0432.648
23 de jan. de 20243.600,003.616,003.520,003.580,003.566,1767.775
22 de jan. de 20243.448,003.576,003.448,003.562,003.548,2437.946
19 de jan. de 20243.524,003.570,003.504,003.526,003.512,3841.000
18 de jan. de 20243.490,003.568,003.490,003.554,003.540,2732.120
17 de jan. de 20243.530,003.536,003.446,003.496,003.482,4960.444
16 de jan. de 20243.464,003.562,003.442,003.552,003.538,28150.997
15 de jan. de 20243.546,003.556,003.464,003.516,003.502,4168.232
12 de jan. de 20243.524,003.578,003.524,003.556,003.542,2641.412
11 de jan. de 20243.490,003.546,003.465,403.498,003.484,4848.624
10 de jan. de 20243.466,003.486,003.378,003.486,003.472,5336.710
09 de jan. de 20243.546,003.546,003.430,003.446,003.432,6928.233
08 de jan. de 20243.416,003.476,003.368,003.472,003.458,5832.431
05 de jan. de 20243.446,003.450,003.356,003.400,003.386,8646.032
04 de jan. de 20243.374,003.442,003.374,003.442,003.428,7044.610
03 de jan. de 20243.478,003.538,503.396,003.428,003.414,7553.738
02 de jan. de 20243.654,003.654,003.467,803.494,003.480,5026.784
29 de dez. de 20233.564,003.596,003.558,003.578,003.564,188.799
28 de dez. de 20233.664,003.672,003.562,003.590,003.576,1328.208
27 de dez. de 20233.600,003.664,003.520,003.622,003.608,0125.225
22 de dez. de 20233.684,003.712,003.604,003.612,003.598,0475.093
21 de dez. de 20233.616,003.706,003.606,003.666,003.651,8374.197
20 de dez. de 20233.704,003.714,003.656,003.702,003.687,7069.783
19 de dez. de 20233.674,003.692,003.580,003.660,003.645,8691.099
18 de dez. de 20233.532,003.624,003.528,003.604,003.590,0781.111
15 de dez. de 20233.586,003.636,003.516,603.562,003.548,24220.420
14 de dez. de 20233.434,003.546,003.430,003.532,003.518,35134.574
13 de dez. de 20233.370,003.420,003.361,103.384,003.370,9266.736
12 de dez. de 20233.314,003.374,003.294,003.350,003.337,06198.518
11 de dez. de 20233.260,003.304,003.172,003.288,003.275,3067.776
08 de dez. de 20233.288,003.350,003.186,003.250,003.237,4463.833
07 de dez. de 20233.282,003.282,003.190,003.210,003.197,6034.839
06 de dez. de 20233.198,003.288,003.168,003.214,003.201,5847.193
05 de dez. de 20233.160,003.174,003.100,003.174,003.161,7442.594
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...