|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 145,50 | 6.407.700 | 149,25 | 144,75 | 147,25 | 00:00:00 | | 2004-08-10 | 147,75 | 5.330.600 | 148,00 | 145,00 | 145,25 | 00:00:00 | | 2004-08-11 | 151,50 | 9.540.000 | 153,75 | 148,00 | 148,00 | 00:00:00 | | 2004-08-12 | 152,75 | 12.819.600 | 154,75 | 151,00 | 151,50 | 00:00:00 | | 2004-08-13 | 152,75 | 3.209.300 | 153,75 | 152,00 | 153,00 | 00:00:00 | | 2004-08-16 | 154,00 | 5.476.800 | 154,50 | 151,25 | 153,25 | 00:00:00 | | 2004-08-17 | 157,00 | 5.082.200 | 158,25 | 154,00 | 154,00 | 00:00:00 | | 2004-08-18 | 153,50 | 9.034.100 | 154,25 | 148,75 | 151,50 | 00:00:00 | | 2004-08-19 | 153,75 | 5.054.100 | 156,75 | 153,00 | 154,25 | 00:00:00 | | 2004-08-20 | 153,75 | 4.452.800 | 155,50 | 152,50 | 154,00 | 00:00:00 | | 2004-08-23 | 155,25 | 4.640.500 | 157,75 | 154,50 | 155,25 | 00:00:00 | | 2004-08-24 | 154,50 | 4.967.400 | 158,00 | 153,75 | 155,25 | 00:00:00 | | 2004-08-25 | 153,00 | 6.144.400 | 155,75 | 151,75 | 155,50 | 00:00:00 | | 2004-08-26 | 147,00 | 20.880.300 | 148,50 | 142,00 | 146,00 | 00:00:00 | | 2004-08-27 | 152,00 | 9.596.700 | 152,75 | 145,50 | 145,50 | 00:00:00 | | 2004-08-30 | 152,00 | 0 | 152,00 | 152,00 | 152,00 | 00:00:00 | | 2004-08-31 | 150,25 | 6.529.200 | 151,50 | 149,00 | 150,50 | 00:00:00 | | 2004-09-01 | 149,25 | 6.694.100 | 152,00 | 148,50 | 152,00 | 00:00:00 | | 2004-09-02 | 150,25 | 5.096.400 | 151,00 | 148,25 | 149,00 | 00:00:00 | | 2004-09-03 | 150,50 | 4.481.800 | 151,00 | 149,25 | 150,00 | 00:00:00 | | 2004-09-06 | 152,50 | 2.764.000 | 152,50 | 150,00 | 151,00 | 00:00:00 | | 2004-09-07 | 152,50 | 7.024.700 | 153,25 | 150,50 | 151,50 | 00:00:00 | | 2004-09-08 | 153,25 | 8.417.800 | 156,50 | 152,00 | 152,25 | 00:00:00 | | 2004-09-09 | 150,50 | 6.846.500 | 155,25 | 150,25 | 152,50 | 00:00:00 | | 2004-09-10 | 149,50 | 7.133.900 | 152,00 | 149,00 | 150,50 | 00:00:00 | | 2004-09-13 | 151,50 | 5.872.500 | 152,00 | 150,25 | 151,00 | 00:00:00 | | 2004-09-14 | 152,75 | 5.462.500 | 153,00 | 151,50 | 151,75 | 00:00:00 | | 2004-09-15 | 151,25 | 4.438.900 | 153,25 | 150,75 | 151,75 | 00:00:00 | | 2004-09-16 | 151,75 | 3.761.900 | 152,50 | 150,75 | 150,75 | 00:00:00 | | 2004-09-17 | 152,00 | 7.160.500 | 152,50 | 147,00 | 151,75 | 00:00:00 | | 2004-09-20 | 151,75 | 3.194.000 | 152,00 | 150,75 | 150,75 | 00:00:00 | | 2004-09-21 | 151,25 | 4.397.200 | 152,50 | 151,00 | 151,25 | 00:00:00 | | 2004-09-22 | 151,50 | 4.213.200 | 153,75 | 151,00 | 152,50 | 00:00:00 | | 2004-09-23 | 151,50 | 2.089.900 | 152,00 | 149,75 | 151,75 | 00:00:00 | | 2004-09-24 | 152,50 | 4.668.200 | 153,00 | 151,25 | 151,50 | 00:00:00 | | 2004-09-27 | 152,50 | 3.030.700 | 153,25 | 151,50 | 151,50 | 00:00:00 | | 2004-09-28 | 152,75 | 3.646.700 | 153,00 | 151,75 | 152,50 | 00:00:00 | | 2004-09-29 | 151,75 | 4.144.000 | 152,50 | 150,75 | 152,50 | 00:00:00 | | 2004-09-30 | 150,50 | 4.919.300 | 152,25 | 150,25 | 151,50 | 00:00:00 | | 2004-10-01 | 151,25 | 4.583.500 | 151,75 | 150,25 | 151,00 | 00:00:00 | | 2004-10-04 | 153,50 | 3.277.800 | 154,00 | 151,50 | 152,00 | 00:00:00 | | 2004-10-05 | 153,25 | 2.799.400 | 154,25 | 152,00 | 154,00 | 00:00:00 | | 2004-10-06 | 154,50 | 4.332.100 | 155,25 | 152,25 | 153,00 | 00:00:00 | | 2004-10-07 | 154,25 | 2.914.700 | 156,25 | 153,75 | 155,50 | 00:00:00 | | 2004-10-08 | 153,00 | 5.376.800 | 157,50 | 152,25 | 153,25 | 00:00:00 | | 2004-10-11 | 154,75 | 2.765.900 | 155,50 | 152,50 | 152,75 | 00:00:00 | | 2004-10-12 | 153,75 | 2.355.900 | 157,00 | 153,00 | 156,25 | 00:00:00 | | 2004-10-13 | 154,50 | 1.998.700 | 156,00 | 152,50 | 156,00 | 00:00:00 | | 2004-10-14 | 155,50 | 2.766.100 | 156,25 | 153,50 | 155,25 | 00:00:00 | | 2004-10-15 | 155,50 | 3.547.800 | 155,75 | 154,25 | 155,50 | 00:00:00 | | 2004-10-18 | 156,00 | 1.614.100 | 156,75 | 155,75 | 154,00 | 00:00:00 | | 2004-10-19 | 156,25 | 2.738.100 | 158,00 | 155,50 | 156,00 | 00:00:00 | | 2004-10-20 | 157,25 | 3.399.400 | 158,50 | 154,50 | 154,50 | 00:00:00 | | 2004-10-21 | 157,50 | 2.641.300 | 158,00 | 155,00 | 155,75 | 00:00:00 | | 2004-10-22 | 158,25 | 3.313.800 | 159,00 | 155,25 | 156,50 | 00:00:00 | | 2004-10-25 | 156,00 | 2.686.000 | 157,00 | 154,50 | 156,75 | 00:00:00 | | 2004-10-26 | 156,75 | 2.747.800 | 157,50 | 153,75 | 156,50 | 00:00:00 | | 2004-10-27 | 154,50 | 4.051.300 | 157,50 | 153,25 | 157,50 | 00:00:00 | | 2004-10-28 | 155,50 | 6.529.000 | 157,00 | 155,00 | 156,50 | 00:00:00 | | 2004-10-29 | 155,00 | 4.111.200 | 156,75 | 151,00 | 156,75 | 00:00:00 | | 2004-11-01 | 156,25 | 2.443.200 | 156,25 | 154,50 | 155,00 | 00:00:00 | | 2004-11-02 | 156,50 | 2.668.500 | 158,00 | 156,25 | 157,00 | 00:00:00 | | 2004-11-03 | 155,25 | 5.566.300 | 157,25 | 154,50 | 157,25 | 00:00:00 | | 2004-11-04 | 157,25 | 5.966.800 | 157,25 | 154,25 | 155,75 | 00:00:00 | | 2004-11-05 | 157,50 | 2.784.500 | 158,75 | 157,00 | 158,25 | 00:00:00 | | 2004-11-08 | 155,50 | 5.440.000 | 158,50 | 155,25 | 158,50 | 00:00:00 | | 2004-11-09 | 155,25 | 5.672.100 | 157,00 | 154,50 | 156,00 | 00:00:00 | | 2004-11-10 | 156,75 | 3.621.100 | 157,25 | 154,50 | 155,00 | 00:00:00 | | 2004-11-11 | 158,25 | 4.216.300 | 158,50 | 156,25 | 157,00 | 00:00:00 | | 2004-11-12 | 158,50 | 3.425.700 | 161,00 | 157,25 | 158,00 | 00:00:00 | | 2004-11-15 | 159,50 | 4.451.800 | 161,75 | 158,75 | 161,75 | 00:00:00 | | 2004-11-16 | 159,25 | 4.490.300 | 160,25 | 157,25 | 160,25 | 00:00:00 | | 2004-11-17 | 159,25 | 4.237.100 | 161,00 | 158,50 | 159,00 | 00:00:00 | | 2004-11-18 | 159,00 | 3.101.400 | 160,00 | 157,00 | 160,00 | 00:00:00 | | 2004-11-19 | 159,25 | 1.645.700 | 160,00 | 158,75 | 160,00 | 00:00:00 | | 2004-11-22 | 157,50 | 2.014.700 | 159,00 | 156,25 | 159,00 | 00:00:00 | | 2004-11-23 | 157,50 | 5.171.800 | 159,00 | 157,25 | 157,50 | 00:00:00 | | 2004-11-24 | 157,00 | 2.931.600 | 157,50 | 156,75 | 157,50 | 00:00:00 | | 2004-11-25 | 156,50 | 3.633.000 | 157,50 | 152,75 | 155,50 | 00:00:00 | | 2004-11-26 | 154,50 | 5.792.800 | 156,25 | 153,75 | 155,50 | 00:00:00 | | 2004-11-29 | 150,00 | 15.597.300 | 154,75 | 147,50 | 154,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
