Mercados españoles cerrados

RSA Insurance Group Limited (RSAB.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
122,50+1,25 (+1,03%)
Al cierre: 04:16PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024121,25123,00120,00122,50122,50161.195
13 jun 2024120,75121,65120,73121,25121,25401.481
12 jun 2024108,25122,60108,39120,75120,751.762.454
11 jun 2024109,50109,00107,50108,25108,25212.243
10 jun 2024109,75110,00108,50109,50109,5061.035
07 jun 2024110,00109,65108,50109,75109,7555.617
06 jun 2024108,00111,00109,00109,00109,0082.942
05 jun 2024109,50111,00109,00110,00110,00101.069
04 jun 2024109,50112,00109,88110,75110,75112.254
03 jun 2024109,50110,90109,80110,75110,75156.727
31 may 2024112,25113,00109,80110,75110,7598.302
30 may 2024112,00112,75110,50112,25112,25159.791
29 may 2024113,00113,46111,00112,00112,00217.439
28 may 2024113,00115,50110,50112,00112,00169.797
24 may 2024113,00114,80113,56113,00113,0027.114
23 may 2024113,00115,50113,35113,00113,0097.129
22 may 2024113,00114,40113,01113,00113,00103.954
21 may 2024112,50117,00113,00113,00113,0063.535
20 may 2024113,00113,30112,50112,50112,5048.233
17 may 2024112,00113,50110,50112,50112,50152.286
16 may 2024112,00114,50111,66112,00112,0049.462
15 may 2024112,00114,00109,50111,75111,7568.879
14 may 2024112,00114,00107,50111,75111,7559.629
13 may 2024112,00112,00110,69111,75111,7516.300
10 may 2024112,00112,00109,50111,75111,7570.785
09 may 2024112,00114,00109,50114,00114,00130.790
08 may 2024112,00114,00109,95111,75111,75175.537
07 may 2024112,00110,30109,92111,75111,75114.037
03 may 2024111,50113,50109,80110,50110,50125.688
02 may 2024111,50110,60109,50111,50111,50183.703
01 may 2024111,50110,70110,25111,50111,50133.594
30 abr 2024112,25113,50108,00111,50111,50191.584
29 abr 2024112,25112,08111,25111,75111,7546.766
26 abr 2024112,25112,10110,00111,75111,7576.099
25 abr 2024111,00113,50111,02111,75111,7536.326
24 abr 2024111,00112,50109,50111,00111,0066.365
23 abr 2024110,00111,50110,50111,00111,0089.490
22 abr 2024108,75110,50110,35109,75109,7596.311
19 abr 2024108,75110,49109,00109,00109,00106.165
18 abr 2024108,75110,50107,00110,00110,00239.078
17 abr 2024109,50112,00107,50108,75108,75270.126
16 abr 2024109,50111,00107,50111,00111,00118.441
15 abr 2024109,25111,00107,00109,50109,50192.456
12 abr 2024109,00111,00105,50109,25109,25187.596
11 abr 2024109,00111,50106,50109,00109,00115.630
10 abr 2024109,00110,74108,00109,00109,00124.012
09 abr 2024109,00110,75106,50109,00109,00156.967
08 abr 2024109,00111,50109,00109,00109,00164.604
05 abr 2024109,00110,74109,00109,00109,0080.912
04 abr 2024109,00110,74109,00109,00109,0094.098
03 abr 2024109,00111,50106,50109,00109,00110.217
02 abr 2024109,00110,00108,40108,75108,75125.290
28 mar 2024108,75109,50108,35108,75108,7521.772
27 mar 2024108,75109,50107,85108,75108,75155.729
26 mar 2024108,25108,69106,50108,75108,75114.127
25 mar 2024107,25110,50105,50108,25108,25300.891
22 mar 2024107,50108,30107,70107,25107,2534.000
21 mar 2024107,50108,90105,00107,50107,5041.121
20 mar 2024107,50109,38105,00107,50107,50165.374
19 mar 2024107,50109,55105,00107,50107,50136.382
18 mar 2024107,50109,74105,00106,50106,5048.665
15 mar 2024107,50109,90106,82107,50107,50115.764
14 mar 2024107,50110,00105,50107,50107,5058.675
14 mar 20243.6875 Dividendo
13 mar 2024111,75112,60111,54111,75108,0652.364
12 mar 2024111,00112,00111,00111,75108,06230.527
11 mar 2024110,75113,00110,42111,00107,3451.492
08 mar 2024110,50111,34110,15110,75107,1049.834
07 mar 2024110,75113,00108,50110,75107,1074.956
06 mar 2024110,25111,35109,12110,75107,1081.673
05 mar 2024109,75111,40108,00110,25106,61170.910
04 mar 2024110,75111,40110,69109,75106,1326.600
01 mar 2024111,00111,47110,12110,75107,1090.378
29 feb 2024109,50111,50109,60110,75107,10184.219
28 feb 2024109,00111,50109,00110,50106,85335.747
27 feb 2024109,00111,00109,60111,00107,3478.918
26 feb 2024110,50111,50107,00111,00107,3472.731
23 feb 2024109,75110,20109,38109,75106,1378.538
22 feb 2024110,50110,20108,60109,75106,1375.723
21 feb 2024109,75110,25109,25109,75106,1359.729
20 feb 2024109,50110,32109,00109,75106,1378.132
19 feb 2024109,50109,90107,75109,50105,89180.252
16 feb 2024110,00111,50108,32109,50105,8924.577
15 feb 2024110,00109,25108,27109,50105,8921.227
14 feb 2024109,25111,50107,82110,00106,37130.524
13 feb 2024109,25108,80108,80109,25105,6414.212
12 feb 2024110,00111,00107,50109,25105,6478.445
09 feb 2024110,75113,00107,50109,00105,40126.769
08 feb 2024110,00113,00109,00113,00109,27103.803
07 feb 2024111,75113,50109,50110,00106,37102.335
06 feb 2024111,75110,80109,80110,50106,8534.957
05 feb 2024111,50110,85109,77111,75108,0633.498
02 feb 2024111,25113,50109,00111,75108,06119.638
01 feb 2024111,25112,00109,60111,25107,5889.126
31 ene 2024111,75111,50109,00111,25107,58300.266
30 ene 2024111,75112,30110,00111,00107,34102.159
29 ene 2024111,75113,50110,75111,75108,0685.916
26 ene 2024111,00112,55110,75111,75108,0617.779
25 ene 2024111,00112,90110,50111,75108,0635.250
24 ene 2024110,00114,00108,50111,00107,341.824.603
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...