Mercados españoles cerrados en 3 hrs 10 min

Rightmove plc (RMV.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
545,00-5,80 (-1,05%)
Al cierre: 04:44PM BST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024545,00549,80541,80545,00545,001.916.654
23 may 2024552,40555,20546,40550,80550,803.013.031
22 may 2024548,60554,60541,80549,80549,801.796.459
21 may 2024551,80555,40550,22551,20551,201.824.706
20 may 2024549,00556,80548,40556,80556,802.211.970
17 may 2024547,00549,60542,00548,80548,802.872.323
16 may 2024548,80554,00542,80550,40550,402.284.114
15 may 2024549,60556,60544,40546,20546,201.819.312
14 may 2024536,40551,60534,60547,80547,801.779.330
13 may 2024543,60547,60535,20535,20535,205.077.761
10 may 2024560,00576,40536,80541,20541,205.088.511
09 may 2024560,60573,40555,60572,80572,803.988.990
08 may 2024555,00565,60554,40560,80560,802.899.433
07 may 2024552,40558,00549,80553,80553,804.267.096
03 may 2024528,80551,80523,60543,60543,602.665.986
02 may 2024520,20520,20520,20526,80526,805.195.001
01 may 2024517,00526,21513,30519,40519,401.017.302
30 abr 2024519,40524,00511,40515,00515,001.880.090
29 abr 2024515,60521,26513,80516,60516,604.317.783
26 abr 2024507,60516,60506,40514,60514,602.921.713
25 abr 2024506,20513,00499,20504,80504,803.680.145
25 abr 20245.7 Dividendo
24 abr 2024524,00526,10512,40515,00509,303.826.830
23 abr 2024519,60524,60517,40522,20516,423.225.385
22 abr 2024515,00525,80514,00515,60509,895.243.787
19 abr 2024505,40510,40504,00508,80503,172.381.880
18 abr 2024517,80518,80510,20511,00505,342.016.764
17 abr 2024510,20518,20508,80514,20508,514.272.029
16 abr 2024515,80517,20510,00511,80506,143.113.174
15 abr 2024522,80535,00519,00524,20518,403.127.702
12 abr 2024537,60542,00522,60522,60516,824.045.337
11 abr 2024526,00535,80525,60535,80529,872.889.117
10 abr 2024525,60531,60522,40525,80519,983.661.008
09 abr 2024534,60536,20520,20523,40517,613.834.871
08 abr 2024545,40548,20531,80534,80528,883.696.162
05 abr 2024540,00552,20540,00544,80538,773.877.610
04 abr 2024536,00546,00534,60546,00539,963.986.623
03 abr 2024538,00542,40534,90536,00530,076.176.011
02 abr 2024551,40555,20528,20532,40526,513.380.254
28 mar 2024545,00554,00541,80549,60543,521.864.571
27 mar 2024551,20551,80542,60542,60536,592.624.271
26 mar 2024549,80556,40542,50549,40543,324.972.904
25 mar 2024573,20576,20550,20550,20544,112.887.572
22 mar 2024582,60584,80571,20571,20564,884.485.564
21 mar 2024575,00580,40568,60580,40573,985.064.617
20 mar 2024571,20573,40565,80566,20559,933.326.595
19 mar 2024572,40576,60565,80570,40564,095.756.396
18 mar 2024566,00570,80563,00567,40561,125.796.683
15 mar 2024557,20571,00556,20565,80559,548.957.265
14 mar 2024560,00571,00557,63559,80553,607.460.342
13 mar 2024577,80579,80559,80560,20554,004.571.460
12 mar 2024581,20583,40576,40577,00570,613.384.361
11 mar 2024564,60578,20563,00577,80571,409.347.708
08 mar 2024574,60574,80562,80567,60561,322.780.878
07 mar 2024566,80573,40559,40566,00559,745.948.806
06 mar 2024566,00573,00563,00566,40560,134.150.527
05 mar 2024553,60580,80553,60565,40559,144.950.593
04 mar 2024565,00565,00546,60563,60557,363.708.806
01 mar 2024572,00572,00536,80566,20559,935.204.593
29 feb 2024564,40574,60564,40566,60560,333.846.005
28 feb 2024562,80563,00554,40561,80555,582.353.911
27 feb 2024555,60567,20555,60563,00556,777.287.883
26 feb 2024560,00566,00556,80564,20557,962.794.391
23 feb 2024552,40561,20546,60561,20554,995.623.680
22 feb 2024537,80552,00534,60551,00544,906.356.329
21 feb 2024537,60545,60530,00532,80526,904.944.454
20 feb 2024549,40549,80535,60539,20533,233.951.335
19 feb 2024553,80555,20547,40550,40544,312.226.175
16 feb 2024550,80560,01549,60554,40548,262.975.933
15 feb 2024547,80550,60544,20549,60543,526.818.850
14 feb 2024538,60547,20535,00541,20535,212.892.933
13 feb 2024550,80551,20527,00535,00529,083.540.202
12 feb 2024553,80555,20547,07551,80545,693.357.575
09 feb 2024550,40553,20544,20544,60538,577.626.265
08 feb 2024556,20562,00550,80551,40545,303.281.775
07 feb 2024554,40559,20552,80555,80549,659.314.251
06 feb 2024558,40561,60549,40556,80550,643.936.779
05 feb 2024562,60568,27556,35556,40550,242.270.334
02 feb 2024571,00574,60555,40565,80559,542.012.301
01 feb 2024558,00571,40558,00568,00561,713.729.849
31 ene 2024561,40567,40558,40560,20554,004.056.897
30 ene 2024563,20567,20558,60560,80554,593.415.676
29 ene 2024561,20562,60556,00558,40552,221.260.705
26 ene 2024557,40564,80555,00563,40557,162.220.179
25 ene 2024543,00553,20537,00553,00546,883.133.482
24 ene 2024537,80544,00533,20543,60537,584.228.457
23 ene 2024542,60543,20533,60533,60527,693.529.751
22 ene 2024------
19 ene 2024531,60533,60526,40528,80522,951.635.820
18 ene 2024522,20530,40519,60528,20522,352.794.580
17 ene 2024535,40537,60526,80528,40522,552.828.668
16 ene 2024542,60544,80531,80542,80536,796.149.440
15 ene 2024571,40572,07560,80564,80558,553.857.380
12 ene 2024556,80568,40556,80563,00556,772.552.064
11 ene 2024566,80569,40549,80549,80543,713.324.545
10 ene 2024558,20563,40555,40561,60555,385.334.640
09 ene 2024562,40562,60553,40559,00552,815.021.895
08 ene 2024550,00561,60548,17559,80553,601.329.774
05 ene 2024553,60554,60546,60550,80544,705.039.554
04 ene 2024555,80561,60550,40559,00552,811.691.042
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...