Mercados españoles cerrados

Rightmove plc (RMV.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
522,20+6,60 (+1,28%)
Al cierre: 04:36PM BST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024519,60524,60517,40522,20522,202.739.578
22 abr 2024515,00525,80514,00515,60515,605.243.787
19 abr 2024505,40510,40504,00508,80508,802.381.880
18 abr 2024517,80518,80510,20511,00511,002.016.764
17 abr 2024510,20518,20508,80514,20514,204.272.029
16 abr 2024515,80517,20510,00511,80511,803.113.174
15 abr 2024522,80535,00519,00524,20524,203.127.702
12 abr 2024537,60542,00522,60522,60522,604.045.337
11 abr 2024526,00535,80525,60535,80535,802.889.117
10 abr 2024525,60531,60522,40525,80525,803.661.008
09 abr 2024534,60536,20520,20523,40523,403.834.871
08 abr 2024545,40548,20531,80534,80534,803.696.162
05 abr 2024540,00552,20540,00544,80544,803.877.610
04 abr 2024536,00546,00534,60546,00546,003.986.623
03 abr 2024538,00542,40534,90536,00536,006.176.011
02 abr 2024551,40555,20528,20532,40532,403.380.254
28 mar 2024545,00554,00541,80549,60549,601.864.571
27 mar 2024551,20551,80542,60542,60542,602.624.271
26 mar 2024549,80556,40542,50549,40549,404.972.904
25 mar 2024573,20576,20550,20550,20550,202.887.572
22 mar 2024582,60584,80571,20571,20571,204.485.564
21 mar 2024575,00580,40568,60580,40580,405.064.617
20 mar 2024571,20573,40565,80566,20566,203.326.595
19 mar 2024572,40576,60565,80570,40570,405.756.396
18 mar 2024566,00570,80563,00567,40567,405.796.683
15 mar 2024557,20571,00556,20565,80565,808.957.265
14 mar 2024560,00571,00557,63559,80559,807.460.342
13 mar 2024577,80579,80559,80560,20560,204.571.460
12 mar 2024581,20583,40576,40577,00577,003.384.361
11 mar 2024564,60578,20563,00577,80577,809.347.708
08 mar 2024574,60574,80562,80567,60567,602.780.878
07 mar 2024566,80573,40559,40566,00566,005.948.806
06 mar 2024566,00573,00563,00566,40566,404.150.527
05 mar 2024553,60580,80553,60565,40565,404.950.593
04 mar 2024565,00565,00546,60563,60563,603.708.806
01 mar 2024572,00572,00536,80566,20566,205.204.593
29 feb 2024564,40574,60564,40566,60566,603.846.005
28 feb 2024562,80563,00554,40561,80561,802.353.911
27 feb 2024555,60567,20555,60563,00563,007.287.883
26 feb 2024560,00566,00556,80564,20564,202.794.391
23 feb 2024552,40561,20546,60561,20561,205.623.680
22 feb 2024537,80552,00534,60551,00551,006.356.329
21 feb 2024537,60545,60530,00532,80532,804.944.454
20 feb 2024549,40549,80535,60539,20539,203.951.335
19 feb 2024553,80555,20547,40550,40550,402.226.175
16 feb 2024550,80560,01549,60554,40554,402.975.933
15 feb 2024547,80550,60544,20549,60549,606.818.850
14 feb 2024538,60547,20535,00541,20541,202.892.933
13 feb 2024550,80551,20527,00535,00535,003.540.202
12 feb 2024553,80555,20547,07551,80551,803.357.575
09 feb 2024550,40553,20544,20544,60544,607.626.265
08 feb 2024556,20562,00550,80551,40551,403.281.775
07 feb 2024554,40559,20552,80555,80555,809.314.251
06 feb 2024558,40561,60549,40556,80556,803.936.779
05 feb 2024562,60568,27556,35556,40556,402.270.334
02 feb 2024571,00574,60555,40565,80565,802.012.301
01 feb 2024558,00571,40558,00568,00568,003.729.849
31 ene 2024561,40567,40558,40560,20560,204.056.897
30 ene 2024563,20567,20558,60560,80560,803.415.676
29 ene 2024561,20562,60556,00558,40558,401.260.705
26 ene 2024557,40564,80555,00563,40563,402.220.179
25 ene 2024543,00553,20537,00553,00553,003.133.482
24 ene 2024537,80544,00533,20543,60543,604.228.457
23 ene 2024542,60543,20533,60533,60533,603.529.751
22 ene 2024------
19 ene 2024531,60533,60526,40528,80528,801.635.820
18 ene 2024522,20530,40519,60528,20528,202.794.580
17 ene 2024535,40537,60526,80528,40528,402.828.668
16 ene 2024542,60544,80531,80542,80542,806.149.440
15 ene 2024571,40572,07560,80564,80564,803.857.380
12 ene 2024556,80568,40556,80563,00563,002.552.064
11 ene 2024566,80569,40549,80549,80549,803.324.545
10 ene 2024558,20563,40555,40561,60561,605.334.640
09 ene 2024562,40562,60553,40559,00559,005.021.895
08 ene 2024550,00561,60548,17559,80559,801.329.774
05 ene 2024553,60554,60546,60550,80550,805.039.554
04 ene 2024555,80561,60550,40559,00559,001.691.042
03 ene 2024555,20558,00550,40553,20553,203.545.982
02 ene 2024578,80580,40557,00557,20557,201.759.927
29 dic 2023576,80581,80575,20575,60575,60732.936
28 dic 2023577,80581,00572,80574,40574,401.783.088
27 dic 2023572,20577,40568,00575,40575,403.235.849
22 dic 2023560,60571,60558,60571,60571,60861.115
21 dic 2023561,20568,00557,80566,20566,202.232.959
20 dic 2023570,40574,20561,00563,80563,802.979.994
19 dic 2023559,20567,00558,20565,00565,003.092.449
18 dic 2023553,60561,80548,60556,20556,204.367.494
15 dic 2023575,80576,60555,40557,20557,207.381.778
14 dic 2023576,00587,00573,80575,00575,009.274.098
13 dic 2023598,00603,00566,00566,80566,805.040.473
12 dic 2023583,80597,00583,80594,80594,8011.194.848
11 dic 2023580,40583,80575,20581,60581,603.892.169
08 dic 2023573,00585,80573,00580,60580,609.985.462
07 dic 2023561,80573,40557,00572,20572,203.079.957
06 dic 2023550,80566,60544,20563,80563,805.345.661
05 dic 2023546,00552,40542,80547,60547,603.398.406
04 dic 2023551,40561,20546,80549,00549,002.841.858
01 dic 2023545,00553,80544,60552,20552,206.931.777
30 nov 2023546,00555,00543,60544,60544,607.782.739
29 nov 2023528,80547,00527,40546,60546,607.049.371
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...