Mercados españoles abiertos en 1 hr 20 mins

Rightmove plc (RMV.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
539,20-11,20 (-2,03%)
Al cierre: 05:56PM GMT
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
28 nov 2023531,40531,40517,60527,60527,605.773.787
27 nov 2023540,20544,60531,20533,60533,606.703.320
24 nov 2023507,00509,20504,80509,20509,204.395.869
23 nov 2023504,40509,20502,60507,00507,007.920.597
22 nov 2023500,40504,00497,00502,80502,805.141.567
21 nov 2023501,20502,60497,30497,40497,402.313.912
20 nov 2023504,00507,60497,40501,80501,803.697.985
17 nov 2023505,00508,20498,90503,00503,005.115.697
16 nov 2023512,80515,80501,40501,40501,407.934.149
15 nov 2023504,20520,00504,20512,00512,004.651.862
14 nov 2023482,10506,60481,90506,60506,6024.056.673
13 nov 2023484,90487,20480,70483,60483,604.477.654
10 nov 2023482,20484,80478,08481,70481,7010.372.777
09 nov 2023469,30492,70469,30487,70487,706.610.646
08 nov 2023464,50470,60459,80469,40469,4015.868.465
07 nov 2023462,10468,00462,10465,40465,405.107.569
06 nov 2023471,40474,70457,70462,90462,903.722.526
03 nov 2023475,50476,20465,10470,00470,004.072.707
02 nov 2023473,10486,20470,10473,20473,205.124.548
01 nov 2023475,50476,90466,50467,90467,904.968.632
31 oct 2023478,00487,30473,00473,00473,008.848.229
30 oct 2023488,50500,00480,50480,50480,507.705.393
27 oct 2023483,40492,80474,20479,20479,204.408.074
26 oct 2023484,40493,40480,40482,50482,502.872.779
25 oct 2023487,20492,60479,90485,30485,302.668.469
24 oct 2023490,10492,20482,60488,60488,603.787.881
23 oct 2023487,50492,97477,80488,80488,804.706.517
20 oct 2023491,30500,80483,60486,20486,208.632.498
19 oct 2023528,00539,80493,20493,20493,2013.924.558
18 oct 2023589,20592,20573,80575,40575,402.168.703
17 oct 2023580,60591,40579,40588,20588,202.424.652
16 oct 2023589,20590,80580,20582,80582,801.555.560
13 oct 2023595,20597,80585,20585,60585,602.390.209
12 oct 2023596,00599,60588,00593,80593,803.019.722
11 oct 2023581,80594,20580,60592,80592,802.542.651
10 oct 2023580,60586,20580,00584,00584,002.606.115
09 oct 2023579,60579,90572,40574,00574,001.090.890
06 oct 2023573,00580,00570,20577,60577,602.734.520
05 oct 2023562,20575,20559,80570,20570,202.326.059
04 oct 2023551,20563,80550,40561,40561,403.452.168
03 oct 2023554,80566,40553,80558,20558,202.635.191
02 oct 2023564,00566,20552,20554,40554,401.735.759
29 sept 2023556,40571,40553,00562,20562,202.151.712
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...