|
 RENTOKIL INITIAL - [Ticker: RTO.L] |     | | Última Transacción | 327,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --9.90 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 335,600 | Mínimo | 326,600 | | Volumen | 2.866.655 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 336,900 | PER | 0,00% | | Apertura | 335,400 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RTO.L desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 225,75 | 0 | 225,75 | 225,75 | 225,75 | 00:00:00 | | 2000-01-04 | 237,50 | 17.854.256 | 239,50 | 223,00 | 235,00 | 00:00:00 | | 2000-01-05 | 225,50 | 8.028.974 | 239,50 | 224,50 | 239,50 | 00:00:00 | | 2000-01-06 | 240,25 | 16.928.262 | 242,50 | 224,00 | 225,50 | 00:00:00 | | 2000-01-07 | 265,25 | 30.411.952 | 268,00 | 240,00 | 240,00 | 00:00:00 | | 2000-01-10 | 257,25 | 14.089.955 | 278,00 | 255,00 | 270,00 | 00:00:00 | | 2000-01-11 | 260,25 | 4.379.316 | 263,80 | 255,00 | 255,00 | 00:00:00 | | 2000-01-12 | 268,75 | 7.192.511 | 274,00 | 257,50 | 258,00 | 00:00:00 | | 2000-01-13 | 260,75 | 11.494.925 | 270,00 | 258,00 | 268,00 | 00:00:00 | | 2000-01-14 | 262,50 | 5.072.821 | 265,00 | 253,00 | 257,50 | 00:00:00 | | 2000-01-17 | 269,50 | 6.644.916 | 274,00 | 251,75 | 259,14 | 00:00:00 | | 2000-01-18 | 269,75 | 13.421.280 | 277,00 | 264,00 | 269,30 | 00:00:00 | | 2000-01-19 | 270,00 | 8.786.708 | 271,00 | 261,50 | 267,00 | 00:00:00 | | 2000-01-20 | 254,75 | 12.581.463 | 269,38 | 251,00 | 269,38 | 00:00:00 | | 2000-01-21 | 250,00 | 7.414.527 | 255,50 | 235,00 | 255,00 | 00:00:00 | | 2000-01-24 | 246,75 | 3.912.109 | 252,00 | 243,00 | 251,00 | 00:00:00 | | 2000-01-25 | 244,50 | 3.505.924 | 248,50 | 239,00 | 247,00 | 00:00:00 | | 2000-01-26 | 234,50 | 14.300.477 | 246,00 | 232,00 | 243,50 | 00:00:00 | | 2000-01-27 | 230,75 | 7.517.659 | 240,00 | 230,00 | 239,00 | 00:00:00 | | 2000-01-28 | 225,75 | 7.965.926 | 241,00 | 222,50 | 241,00 | 00:00:00 | | 2000-01-31 | 238,50 | 8.580.127 | 240,00 | 223,00 | 226,50 | 00:00:00 | | 2000-02-01 | 226,50 | 5.885.914 | 239,00 | 225,00 | 238,00 | 00:00:00 | | 2000-02-02 | 231,25 | 5.698.478 | 237,00 | 223,00 | 230,60 | 00:00:00 | | 2000-02-03 | 247,00 | 7.648.112 | 254,00 | 222,00 | 229,02 | 00:00:00 | | 2000-02-04 | 239,25 | 9.615.479 | 249,80 | 236,50 | 249,80 | 00:00:00 | | 2000-02-07 | 234,75 | 12.270.821 | 245,00 | 232,00 | 234,50 | 00:00:00 | | 2000-02-08 | 238,75 | 12.470.569 | 250,00 | 233,00 | 234,80 | 00:00:00 | | 2000-02-09 | 242,75 | 10.228.638 | 245,00 | 233,00 | 240,50 | 00:00:00 | | 2000-02-10 | 233,75 | 17.511.550 | 245,00 | 230,00 | 241,00 | 00:00:00 | | 2000-02-11 | 230,50 | 17.720.376 | 240,00 | 225,00 | 235,00 | 00:00:00 | | 2000-02-14 | 237,75 | 4.846.458 | 239,00 | 229,00 | 229,60 | 00:00:00 | | 2000-02-15 | 236,25 | 8.911.073 | 241,00 | 233,00 | 238,80 | 00:00:00 | | 2000-02-16 | 232,50 | 7.907.407 | 241,00 | 229,00 | 236,30 | 00:00:00 | | 2000-02-17 | 233,50 | 9.996.969 | 236,50 | 219,00 | 231,77 | 00:00:00 | | 2000-02-18 | 231,25 | 3.709.970 | 238,30 | 227,00 | 229,30 | 00:00:00 | | 2000-02-21 | 230,00 | 5.197.350 | 239,00 | 223,00 | 232,00 | 00:00:00 | | 2000-02-22 | 212,25 | 8.437.607 | 235,00 | 210,75 | 228,00 | 00:00:00 | | 2000-02-23 | 223,50 | 6.542.230 | 229,75 | 212,25 | 212,25 | 00:00:00 | | 2000-02-24 | 217,50 | 7.270.018 | 228,00 | 214,00 | 223,10 | 00:00:00 | | 2000-02-25 | 207,25 | 14.101.208 | 212,50 | 204,00 | 207,25 | 00:00:00 | | 2000-02-28 | 206,00 | 11.075.677 | 219,25 | 196,50 | 211,00 | 00:00:00 | | 2000-02-29 | 206,50 | 19.789.264 | 213,30 | 199,50 | 204,50 | 00:00:00 | | 2000-03-01 | 175,50 | 128.190.992 | 220,00 | 173,00 | 213,00 | 00:00:00 | | 2000-03-02 | 157,00 | 62.430.992 | 178,75 | 152,00 | 173,50 | 00:00:00 | | 2000-03-03 | 150,25 | 39.548.632 | 152,60 | 143,30 | 150,25 | 00:00:00 | | 2000-03-06 | 146,00 | 15.446.655 | 157,00 | 144,50 | 155,00 | 00:00:00 | | 2000-03-07 | 142,00 | 14.098.869 | 150,75 | 140,50 | 150,00 | 00:00:00 | | 2000-03-08 | 136,00 | 14.009.975 | 144,00 | 135,00 | 144,00 | 00:00:00 | | 2000-03-09 | 130,50 | 17.697.280 | 143,00 | 127,00 | 132,00 | 00:00:00 | | 2000-03-10 | 131,00 | 19.180.648 | 139,00 | 128,00 | 132,64 | 00:00:00 | | 2000-03-13 | 133,75 | 9.414.229 | 140,00 | 130,50 | 135,00 | 00:00:00 | | 2000-03-14 | 131,25 | 16.133.257 | 150,00 | 127,50 | 135,00 | 00:00:00 | | 2000-03-15 | 124,25 | 24.421.432 | 135,00 | 116,00 | 135,00 | 00:00:00 | | 2000-03-16 | 132,00 | 24.926.228 | 133,75 | 124,00 | 129,25 | 00:00:00 | | 2000-03-17 | 130,25 | 20.032.364 | 141,00 | 128,25 | 132,75 | 00:00:00 | | 2000-03-20 | 132,50 | 17.807.640 | 140,00 | 130,00 | 132,05 | 00:00:00 | | 2000-03-21 | 140,25 | 76.860.544 | 144,00 | 131,50 | 133,75 | 00:00:00 | | 2000-03-22 | 146,25 | 38.939.848 | 148,00 | 141,00 | 137,37 | 00:00:00 | | 2000-03-23 | 142,50 | 19.511.540 | 150,00 | 141,50 | 145,06 | 00:00:00 | | 2000-03-24 | 150,00 | 24.876.888 | 152,00 | 142,00 | 148,00 | 00:00:00 | | 2000-03-27 | 155,50 | 19.976.474 | 157,50 | 147,25 | 157,00 | 00:00:00 | | 2000-03-28 | 153,50 | 16.533.591 | 159,00 | 152,00 | 156,00 | 00:00:00 | | 2000-03-29 | 157,75 | 32.314.412 | 159,50 | 147,00 | 157,73 | 00:00:00 | | 2000-03-30 | 160,25 | 28.156.452 | 162,80 | 157,00 | 160,25 | 00:00:00 | | 2000-03-31 | 163,50 | 10.191.357 | 164,80 | 156,00 | 156,00 | 00:00:00 | | 2000-04-03 | 167,25 | 17.751.760 | 175,00 | 155,00 | 163,50 | 00:00:00 | | 2000-04-04 | 168,25 | 34.631.168 | 171,00 | 161,50 | 167,00 | 00:00:00 | | 2000-04-05 | 171,00 | 100.000 | 171,75 | 171,75 | 171,75 | 00:00:00 | | 2000-04-06 | 174,25 | 45.029.992 | 176,50 | 169,50 | 171,80 | 00:00:00 | | 2000-04-07 | 174,25 | 34.449.300 | 179,00 | 160,50 | 170,00 | 00:00:00 | | 2000-04-10 | 179,75 | 93.181.128 | 182,75 | 170,00 | 176,00 | 00:00:00 | | 2000-04-11 | 182,50 | 154.272.976 | 186,30 | 175,50 | 175,50 | 00:00:00 | | 2000-04-12 | 185,25 | 47.333.796 | 192,50 | 182,00 | 192,50 | 00:00:00 | | 2000-04-13 | 188,00 | 84.965.272 | 190,00 | 185,30 | 189,00 | 00:00:00 | | 2000-04-14 | 183,00 | 83.456.816 | 190,00 | 173,50 | 188,00 | 00:00:00 | | 2000-04-17 | 169,25 | 22.118.010 | 179,00 | 160,00 | 165,00 | 00:00:00 | | 2000-04-18 | 168,25 | 31.028.878 | 177,00 | 163,00 | 173,00 | 00:00:00 | | 2000-04-19 | 160,25 | 14.054.687 | 168,00 | 156,00 | 167,00 | 00:00:00 | | 2000-04-20 | 174,50 | 60.514.672 | 179,00 | 154,25 | 173,00 | 00:00:00 | | 2000-04-21 | 174,50 | 0 | 174,50 | 174,50 | 174,50 | 00:00:00 | | 2000-04-24 | 174,50 | 0 | 174,50 | 174,50 | 174,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
