|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 187,00 | 9.663.300 | 189,25 | 176,50 | 183,50 | 00:00:00 | | 2003-01-28 | 186,50 | 10.234.900 | 195,00 | 185,50 | 185,50 | 00:00:00 | | 2003-01-29 | 183,50 | 9.187.500 | 189,25 | 181,75 | 186,25 | 00:00:00 | | 2003-01-30 | 194,00 | 4.921.200 | 198,75 | 184,25 | 185,50 | 00:00:00 | | 2003-01-31 | 196,75 | 8.214.300 | 196,75 | 188,00 | 188,00 | 00:00:00 | | 2003-02-03 | 202,00 | 5.293.000 | 204,00 | 197,25 | 200,00 | 00:00:00 | | 2003-02-04 | 191,50 | 5.777.500 | 201,75 | 190,00 | 201,75 | 00:00:00 | | 2003-02-05 | 195,00 | 6.334.000 | 195,00 | 185,00 | 191,50 | 00:00:00 | | 2003-02-06 | 187,00 | 5.636.400 | 195,00 | 182,25 | 192,00 | 00:00:00 | | 2003-02-07 | 188,25 | 6.230.000 | 192,25 | 187,00 | 188,00 | 00:00:00 | | 2003-02-10 | 183,50 | 4.181.700 | 190,25 | 183,25 | 188,25 | 00:00:00 | | 2003-02-11 | 186,00 | 4.242.700 | 187,00 | 184,25 | 186,00 | 00:00:00 | | 2003-02-12 | 179,50 | 6.815.600 | 186,00 | 178,00 | 186,00 | 00:00:00 | | 2003-02-13 | 180,00 | 4.425.900 | 183,00 | 176,00 | 176,00 | 00:00:00 | | 2003-02-14 | 177,50 | 4.440.000 | 186,00 | 177,50 | 178,75 | 00:00:00 | | 2003-02-17 | 184,00 | 5.204.500 | 189,00 | 178,00 | 189,00 | 00:00:00 | | 2003-02-18 | 180,00 | 5.391.900 | 184,50 | 177,75 | 184,50 | 00:00:00 | | 2003-02-19 | 175,50 | 5.161.900 | 180,50 | 175,25 | 180,00 | 00:00:00 | | 2003-02-20 | 181,50 | 10.079.800 | 183,75 | 175,00 | 175,00 | 00:00:00 | | 2003-02-21 | 187,75 | 8.167.900 | 188,75 | 180,25 | 186,25 | 00:00:00 | | 2003-02-24 | 181,25 | 3.629.300 | 187,50 | 180,50 | 183,00 | 00:00:00 | | 2003-02-25 | 175,00 | 7.607.800 | 183,50 | 173,75 | 178,25 | 00:00:00 | | 2003-02-26 | 172,50 | 6.260.500 | 179,00 | 170,25 | 177,25 | 00:00:00 | | 2003-02-27 | 176,00 | 10.047.600 | 185,00 | 172,50 | 172,50 | 00:00:00 | | 2003-02-28 | 182,75 | 6.033.600 | 182,75 | 174,25 | 174,50 | 00:00:00 | | 2003-03-03 | 180,75 | 4.508.500 | 187,00 | 179,00 | 183,25 | 00:00:00 | | 2003-03-04 | 183,50 | 5.048.100 | 187,00 | 181,75 | 183,00 | 00:00:00 | | 2003-03-05 | 182,00 | 7.411.100 | 186,50 | 180,00 | 185,75 | 00:00:00 | | 2003-03-06 | 179,50 | 3.538.400 | 185,00 | 177,00 | 179,00 | 00:00:00 | | 2003-03-07 | 172,00 | 8.461.700 | 177,50 | 167,25 | 176,50 | 00:00:00 | | 2003-03-10 | 170,00 | 5.148.000 | 174,50 | 170,00 | 171,25 | 00:00:00 | | 2003-03-11 | 167,50 | 13.054.200 | 170,50 | 159,00 | 170,50 | 00:00:00 | | 2003-03-12 | 155,50 | 10.727.500 | 169,00 | 155,00 | 168,75 | 00:00:00 | | 2003-03-13 | 160,50 | 8.253.000 | 162,50 | 153,00 | 156,25 | 00:00:00 | | 2003-03-14 | 167,25 | 12.587.700 | 170,00 | 162,00 | 164,75 | 00:00:00 | | 2003-03-17 | 172,00 | 5.223.800 | 175,00 | 164,25 | 166,00 | 00:00:00 | | 2003-03-18 | 172,50 | 4.739.400 | 177,00 | 170,25 | 170,25 | 00:00:00 | | 2003-03-19 | 172,50 | 5.749.000 | 175,00 | 170,25 | 174,25 | 00:00:00 | | 2003-03-20 | 175,50 | 4.337.100 | 179,25 | 170,75 | 171,25 | 00:00:00 | | 2003-03-21 | 175,50 | 6.801.500 | 185,00 | 173,50 | 175,75 | 00:00:00 | | 2003-03-24 | 175,00 | 4.410.500 | 180,00 | 172,50 | 180,00 | 00:00:00 | | 2003-03-25 | 175,25 | 5.682.500 | 179,50 | 173,00 | 173,00 | 00:00:00 | | 2003-03-26 | 176,00 | 3.610.800 | 179,00 | 174,00 | 174,00 | 00:00:00 | | 2003-03-27 | 174,50 | 3.379.200 | 179,50 | 173,00 | 176,00 | 00:00:00 | | 2003-03-28 | 173,75 | 3.914.600 | 177,00 | 173,00 | 173,75 | 00:00:00 | | 2003-03-31 | 173,75 | 8.081.100 | 175,00 | 171,75 | 174,00 | 00:00:00 | | 2003-04-01 | 175,50 | 4.686.600 | 177,00 | 172,50 | 175,25 | 00:00:00 | | 2003-04-02 | 173,00 | 5.221.100 | 179,50 | 172,25 | 175,00 | 00:00:00 | | 2003-04-03 | 178,00 | 3.409.600 | 178,50 | 172,75 | 172,75 | 00:00:00 | | 2003-04-04 | 178,25 | 3.167.600 | 184,00 | 175,00 | 178,00 | 00:00:00 | | 2003-04-07 | 184,50 | 4.467.200 | 184,50 | 176,75 | 183,50 | 00:00:00 | | 2003-04-08 | 181,50 | 5.507.100 | 187,00 | 179,25 | 180,75 | 00:00:00 | | 2003-04-09 | 185,75 | 3.617.200 | 188,00 | 179,00 | 180,75 | 00:00:00 | | 2003-04-10 | 184,50 | 3.361.300 | 188,00 | 180,00 | 180,00 | 00:00:00 | | 2003-04-11 | 183,50 | 4.471.000 | 186,50 | 182,25 | 184,75 | 00:00:00 | | 2003-04-14 | 187,50 | 3.306.500 | 189,25 | 183,00 | 183,00 | 00:00:00 | | 2003-04-15 | 189,00 | 3.929.500 | 189,00 | 183,75 | 188,00 | 00:00:00 | | 2003-04-16 | 185,75 | 6.234.200 | 192,25 | 185,00 | 189,00 | 00:00:00 | | 2003-04-17 | 189,50 | 3.351.100 | 190,50 | 182,00 | 189,75 | 00:00:00 | | 2003-04-18 | 189,50 | 0 | 189,50 | 189,50 | 189,50 | 00:00:00 | | 2003-04-21 | 189,50 | 0 | 189,50 | 189,50 | 189,50 | 00:00:00 | | 2003-04-22 | 188,25 | 3.721.600 | 194,75 | 182,25 | 194,75 | 00:00:00 | | 2003-04-23 | 189,75 | 4.890.000 | 191,25 | 188,00 | 190,50 | 00:00:00 | | 2003-04-24 | 186,00 | 4.244.900 | 190,00 | 185,50 | 186,50 | 00:00:00 | | 2003-04-25 | 184,75 | 5.185.000 | 187,00 | 181,00 | 186,50 | 00:00:00 | | 2003-04-28 | 186,50 | 2.295.200 | 187,75 | 185,25 | 186,25 | 00:00:00 | | 2003-04-29 | 187,00 | 5.545.300 | 188,50 | 185,75 | 188,00 | 00:00:00 | | 2003-04-30 | 187,00 | 6.445.400 | 189,75 | 180,00 | 187,00 | 00:00:00 | | 2003-05-01 | 185,25 | 3.504.200 | 189,00 | 185,00 | 189,00 | 00:00:00 | | 2003-05-02 | 184,75 | 5.487.200 | 188,00 | 181,25 | 181,50 | 00:00:00 | | 2003-05-05 | 184,75 | 0 | 184,75 | 184,75 | 184,75 | 00:00:00 | | 2003-05-06 | 187,00 | 8.111.200 | 190,75 | 183,25 | 186,25 | 00:00:00 | | 2003-05-07 | 185,25 | 7.801.500 | 187,25 | 183,00 | 186,25 | 00:00:00 | | 2003-05-08 | 179,00 | 6.406.600 | 186,25 | 178,75 | 185,75 | 00:00:00 | | 2003-05-09 | 180,75 | 6.491.400 | 182,00 | 175,00 | 181,00 | 00:00:00 | | 2003-05-12 | 183,00 | 3.112.600 | 184,25 | 179,25 | 182,25 | 00:00:00 | | 2003-05-13 | 180,00 | 5.122.900 | 186,50 | 179,25 | 184,50 | 00:00:00 | | 2003-05-14 | 180,25 | 3.837.300 | 181,75 | 177,75 | 180,00 | 00:00:00 | | 2003-05-15 | 182,25 | 6.853.900 | 184,25 | 177,50 | 181,50 | 00:00:00 | | 2003-05-16 | 186,75 | 3.607.100 | 187,00 | 182,50 | 184,75 | 00:00:00 | | 2003-05-19 | 184,50 | 4.576.600 | 186,00 | 182,00 | 183,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
