Mercados españoles cerrados

Rightmove plc (RMV.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
563,20+1,20 (+0,21%)
Al cierre: 06:24PM GMT
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 2022563,20570,60549,40563,20563,201.641.446
01 dic 2022------
30 nov 2022------
29 nov 2022556,00563,02551,59551,60551,601.715.918
28 nov 2022560,00565,20552,71559,00559,001.986.087
25 nov 2022566,20567,80558,60561,20561,202.645.550
24 nov 2022558,20569,60555,60569,60569,602.325.301
23 nov 2022548,60562,40545,00558,60558,603.522.561
22 nov 2022541,60549,80538,40544,80544,802.325.636
21 nov 2022542,60547,00534,60544,80544,802.122.514
18 nov 2022541,80550,20535,00545,20545,201.835.241
17 nov 2022544,40547,00534,60539,40539,402.997.128
16 nov 2022564,60565,80535,80540,60540,602.663.545
15 nov 2022561,40572,20550,00566,00566,003.864.667
14 nov 2022562,40563,40550,80557,40557,402.133.803
11 nov 2022549,40564,00547,40559,80559,803.569.547
10 nov 2022515,20548,80503,20548,80548,804.570.745
09 nov 2022511,00520,40509,44520,40520,402.343.849
08 nov 2022502,80514,40499,50513,40513,401.734.396
07 nov 2022506,80509,00501,60503,40503,402.980.720
04 nov 2022495,60508,20490,30507,80507,802.547.451
03 nov 2022490,00494,10483,90493,10493,107.354.108
02 nov 2022498,30505,80494,50495,80495,802.199.806
01 nov 2022497,40508,90496,60498,80498,803.291.594
31 oct 2022493,90501,40491,24491,80491,802.655.162
28 oct 2022490,40494,70484,20492,20492,201.701.251
27 oct 2022502,80508,00491,80497,40497,402.947.721
26 oct 2022487,50510,60484,80508,80508,805.709.693
25 oct 2022472,10491,87468,90489,40489,402.279.721
24 oct 2022466,60478,60464,80471,80471,802.720.013
21 oct 2022464,60470,70454,40459,10459,103.834.763
20 oct 2022457,50479,40453,70473,10473,103.803.783
19 oct 2022481,80483,70458,70460,20460,202.056.300
18 oct 2022481,50486,10474,30480,50480,507.015.220
17 oct 2022458,00482,60455,70477,20477,204.103.408
14 oct 2022463,60478,80460,80466,60466,605.086.757
13 oct 2022443,50462,50437,80456,80456,808.488.900
12 oct 2022452,40457,90442,50445,40445,402.482.875
11 oct 2022464,40466,00451,00453,80453,804.975.879
10 oct 2022462,50471,30460,00467,00467,004.195.568
07 oct 2022472,10477,70465,60466,80466,805.336.264
06 oct 2022491,80491,80477,40480,80480,802.403.974
05 oct 2022487,80488,60476,80485,50485,502.596.826
04 oct 2022487,10494,20479,80490,70490,705.473.293
03 oct 2022473,40487,80464,20483,00483,005.029.162
30 sept 2022464,60484,20458,00482,20482,206.674.161
29 sept 2022470,00487,00458,20466,60466,6011.415.771
29 sept 20223.3 Dividendo
28 sept 2022489,40507,80473,60505,60502,307.457.058
27 sept 2022550,20551,60499,90500,60497,337.157.117
26 sept 2022564,00567,20547,20549,20545,624.606.868
23 sept 2022599,40600,80572,00572,00568,275.894.248
22 sept 2022592,40607,60590,80599,00595,094.202.134
21 sept 2022585,40602,60580,00602,60598,672.926.218
20 sept 2022593,20596,80576,20586,00582,184.249.570
16 sept 2022596,60600,60588,80593,40589,538.944.088
15 sept 2022607,20613,28602,20603,00599,061.602.077
14 sept 2022616,20619,00596,80606,60602,642.175.510
13 sept 2022639,60641,60617,79617,80613,772.078.765
12 sept 2022628,60637,80627,80637,80633,642.043.490
09 sept 2022619,80631,40618,82630,00625,891.493.646
08 sept 2022623,20623,20602,80618,00613,971.437.377
07 sept 2022610,60622,60606,60619,80615,752.174.340
06 sept 2022592,60620,20590,38616,60612,582.989.196
05 sept 2022598,40599,20585,80592,80588,931.414.943
02 sept 2022595,80610,00592,80605,20601,251.791.864
01 sept 2022605,00610,60592,00593,40589,532.380.483
31 ago 2022606,00616,80604,00607,60603,633.158.993
30 ago 2022602,20614,40597,40603,60599,662.010.779
26 ago 2022617,40618,09597,00601,20597,281.542.443
25 ago 2022621,20621,20610,00615,20611,181.299.029
24 ago 2022606,80617,60602,40616,60612,581.189.000
23 ago 2022619,00623,40605,80609,80605,821.040.689
22 ago 2022634,40636,00621,40623,20619,131.236.810
19 ago 2022632,40641,80627,80634,40630,263.112.657
18 ago 2022640,60641,20627,00641,20637,011.811.013
17 ago 2022639,00647,00638,40640,40636,221.770.474
16 ago 2022659,60659,60633,40637,60633,442.520.559
15 ago 2022658,40658,40651,20655,00650,721.651.182
12 ago 2022654,60655,20646,00652,00647,742.629.666
11 ago 2022657,40666,60652,80656,80652,513.599.137
10 ago 2022633,20655,40624,00655,40651,122.977.232
09 ago 2022657,80659,88632,80636,00631,854.182.076
08 ago 2022647,80656,00644,60654,20649,933.048.193
05 ago 2022668,00669,00644,40644,40640,191.888.094
04 ago 2022651,80667,60650,20663,00658,671.817.856
03 ago 2022630,60652,00628,70652,00647,741.963.109
02 ago 2022651,60653,20630,00631,20627,082.334.714
01 ago 2022641,40658,80638,52654,60650,331.959.763
29 jul 2022657,00662,20618,80639,60635,432.846.222
28 jul 2022625,40644,80622,80644,80640,593.118.006
27 jul 2022607,20625,20597,60623,60619,533.533.130
26 jul 2022621,40621,40604,60606,20602,241.338.298
25 jul 2022625,00628,80619,60623,00618,931.488.120
22 jul 2022633,00636,80627,00628,80624,701.111.741
21 jul 2022617,40638,00615,00630,40626,292.335.879
20 jul 2022608,20615,80601,60615,40611,382.515.856
19 jul 2022601,60609,20594,00607,60603,631.398.516
18 jul 2022594,40606,60593,90605,60601,651.404.535
15 jul 2022585,60594,40579,20592,80588,931.500.601
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...