La bourse est fermée

Renishaw plc (RSW.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
4 416,00+6,00 (+0,14 %)
À la clôture : 04:35PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 20224 376,004 444,004 350,004 416,004 416,0072 207
27 janv. 20224 344,004 438,004 308,004 410,004 410,0055 475
26 janv. 20224 402,004 468,004 358,004 396,004 396,0065 897
25 janv. 20224 350,004 378,004 254,004 316,004 316,0047 312
24 janv. 20224 368,004 460,004 226,004 256,004 256,0097 238
21 janv. 20224 474,004 558,004 450,004 452,004 452,0098 049
20 janv. 20224 550,004 646,004 522,004 618,004 618,0058 964
19 janv. 20224 570,004 742,004 554,004 620,004 620,0046 479
18 janv. 20224 730,004 752,004 606,004 644,004 644,00136 113
17 janv. 20224 810,004 810,004 646,004 746,004 746,0043 868
14 janv. 20224 586,004 878,894 546,004 654,004 654,00130 234
13 janv. 20224 610,004 610,004 468,004 562,004 562,0040 153
12 janv. 20224 382,004 548,004 382,004 488,004 488,0041 967
11 janv. 20224 410,004 567,364 396,004 526,004 526,0064 928
10 janv. 20224 730,004 748,044 502,004 502,004 502,0053 858
07 janv. 20224 828,004 828,004 658,004 726,004 726,0041 757
06 janv. 20224 740,004 790,854 676,004 732,004 732,0048 780
05 janv. 20224 914,004 948,004 834,004 872,004 872,0020 558
04 janv. 20224 904,004 992,004 859,924 898,004 898,00234 299
31 déc. 20214 770,004 840,004 770,004 780,004 780,0061 878
30 déc. 20214 876,004 891,844 700,004 788,004 788,0037 808
29 déc. 20214 892,004 906,004 802,004 878,004 878,0037 096
24 déc. 20214 858,004 881,204 734,804 756,004 756,004 962
23 déc. 20214 938,004 938,004 796,004 796,004 796,0022 611
22 déc. 20214 644,004 858,004 644,004 858,004 858,0031 918
21 déc. 20214 668,004 752,004 610,004 718,004 718,0036 057
20 déc. 20214 596,004 638,004 562,004 610,004 610,0029 695
17 déc. 20214 512,004 730,004 512,004 700,004 700,00195 420
16 déc. 20214 624,004 678,204 584,004 612,004 612,0066 427
15 déc. 20214 556,004 556,004 488,004 528,004 528,0071 410
14 déc. 20214 604,004 628,004 526,004 540,004 540,0095 038
13 déc. 20214 398,004 646,004 398,004 566,004 566,0049 776
10 déc. 20214 610,004 610,004 506,004 520,004 520,0044 649
09 déc. 20214 674,004 729,164 550,004 584,004 584,0054 390
08 déc. 20214 702,004 796,004 682,004 688,004 688,0050 502
07 déc. 20214 368,004 696,004 368,004 696,004 696,0045 825
06 déc. 20214 372,004 538,084 372,004 476,004 476,0046 582
03 déc. 20214 650,004 650,004 458,004 474,004 474,0043 010
02 déc. 20214 600,004 676,004 580,004 586,004 586,0037 961
01 déc. 20214 614,004 752,004 556,004 702,004 702,0047 792
30 nov. 20214 516,004 614,004 434,004 540,004 540,00173 194
29 nov. 20214 612,004 750,004 510,004 562,004 562,0091 067
26 nov. 20214 652,004 654,004 516,004 582,004 582,0056 158
25 nov. 20214 858,004 890,004 656,004 754,004 754,0083 789
24 nov. 20214 996,005 065,004 916,004 996,004 996,0026 539
23 nov. 20215 175,005 190,004 992,004 998,004 998,0030 441
22 nov. 20215 150,005 242,635 115,005 230,005 230,0046 131
19 nov. 20215 210,005 210,005 115,005 150,005 150,0034 940
18 nov. 20215 360,005 360,005 175,005 200,005 200,0030 427
17 nov. 20215 115,005 250,005 115,005 235,005 235,0060 931
16 nov. 20215 215,005 219,805 085,005 105,005 105,0024 437
15 nov. 20215 235,005 235,005 150,005 200,005 200,0036 884
12 nov. 20215 190,005 210,005 150,005 205,005 205,0028 236
11 nov. 20215 215,005 215,005 120,005 195,005 195,0022 175
10 nov. 20215 170,005 210,005 110,005 145,005 145,00218 139
09 nov. 20215 065,005 210,005 065,005 165,005 165,0034 541
08 nov. 20215 170,005 195,005 130,005 190,005 190,0030 296
05 nov. 20215 065,005 198,615 055,005 135,005 135,0037 387
04 nov. 20214 982,005 105,004 964,915 065,005 065,0034 803
03 nov. 20214 910,005 040,004 910,004 972,004 972,0057 249
02 nov. 20215 120,005 120,004 988,005 010,005 010,0041 777
01 nov. 20215 020,005 085,764 943,355 050,005 050,0053 130
29 oct. 20214 950,005 070,004 936,005 025,005 025,0033 129
28 oct. 20215 160,005 160,004 996,005 060,005 060,0052 606
28 oct. 202152 Dividende
27 oct. 20215 280,005 280,005 135,005 175,005 123,0053 541
26 oct. 20215 180,005 281,675 045,005 220,005 167,5565 052
25 oct. 20215 015,005 090,004 895,044 952,004 902,2473 020
22 oct. 20215 150,005 189,604 991,705 000,004 949,76133 715
21 oct. 20214 774,005 325,004 656,005 155,005 103,20120 726
20 oct. 20214 604,004 704,004 604,004 640,004 593,3847 246
19 oct. 20214 626,004 666,004 598,004 646,004 599,32155 112
18 oct. 20214 598,004 620,004 540,004 590,004 543,8844 348
15 oct. 20214 698,004 698,004 572,004 612,004 565,6663 226
14 oct. 20214 564,004 642,004 514,004 606,004 559,7240 329
13 oct. 20214 500,004 548,004 410,004 530,004 484,4836 690
12 oct. 20214 390,004 498,004 381,884 448,004 403,3141 342
11 oct. 20214 386,004 472,004 316,004 472,004 427,0648 061
08 oct. 20214 546,004 546,004 378,004 378,004 334,0174 738
07 oct. 20214 446,004 490,004 333,184 490,004 444,8874 205
06 oct. 20214 466,004 510,004 324,004 368,004 324,1136 091
05 oct. 20214 484,004 508,004 406,004 502,004 456,7667 523
04 oct. 20214 622,004 650,004 424,004 442,004 397,3778 949
01 oct. 20214 692,004 746,004 612,004 642,004 595,3659 401
30 sept. 20214 908,004 908,004 708,004 748,004 700,2969 556
29 sept. 20214 904,004 942,004 794,004 820,004 771,5748 764
28 sept. 20214 920,004 974,004 760,004 852,004 803,2589 401
27 sept. 20215 335,005 375,004 972,004 972,004 922,0480 571
24 sept. 20215 415,005 460,005 285,005 285,005 231,8922 873
23 sept. 20215 525,005 525,005 395,005 430,005 375,4438 249
22 sept. 20215 355,005 510,005 355,005 480,005 424,94161 722
21 sept. 20215 360,005 450,005 305,005 440,005 385,3449 687
20 sept. 20215 375,005 415,005 245,005 315,005 261,5983 986
17 sept. 20215 520,005 550,005 410,005 435,005 380,39144 444
16 sept. 20215 390,005 500,005 390,005 500,005 444,7389 634
15 sept. 20215 410,005 520,005 375,005 395,005 340,7962 530
14 sept. 20215 425,005 525,005 375,005 395,005 340,7928 881
13 sept. 20215 465,005 560,005 410,005 415,005 360,5964 140
10 sept. 20215 375,005 480,005 355,005 480,005 424,9445 777
09 sept. 20215 285,005 405,005 242,885 365,005 311,0941 958
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...