|
 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 | | 2005-03-21 | 160,50 | 3.486.700 | 161,25 | 159,00 | 160,25 | 00:00:00 | | 2005-03-22 | 161,50 | 2.545.800 | 162,00 | 159,25 | 160,50 | 00:00:00 | | 2005-03-23 | 160,50 | 4.457.600 | 161,00 | 158,75 | 159,00 | 00:00:00 | | 2005-03-24 | 159,00 | 2.570.900 | 162,25 | 159,00 | 160,50 | 00:00:00 | | 2005-03-25 | 159,00 | 0 | 159,00 | 159,00 | 159,00 | 00:00:00 | | 2005-03-28 | 159,00 | 0 | 159,00 | 159,00 | 159,00 | 00:00:00 | | 2005-03-29 | 164,25 | 8.114.200 | 166,50 | 162,50 | 162,50 | 00:00:00 | | 2005-03-30 | 161,25 | 3.693.100 | 164,00 | 160,50 | 162,50 | 00:00:00 | | 2005-03-31 | 162,00 | 4.995.800 | 164,50 | 161,25 | 162,25 | 00:00:00 | | 2005-04-01 | 167,25 | 5.600.300 | 169,50 | 163,25 | 163,25 | 00:00:00 | | 2005-04-04 | 166,00 | 2.170.000 | 167,25 | 165,25 | 167,00 | 00:00:00 | | 2005-04-05 | 173,50 | 14.284.500 | 174,25 | 166,75 | 167,25 | 00:00:00 | | 2005-04-06 | 169,50 | 5.082.000 | 173,25 | 168,50 | 173,25 | 00:00:00 | | 2005-04-07 | 170,00 | 3.564.700 | 170,50 | 169,50 | 170,50 | 00:00:00 | | 2005-04-08 | 170,00 | 2.398.000 | 170,25 | 168,50 | 169,75 | 00:00:00 | | 2005-04-11 | 170,50 | 5.137.200 | 170,75 | 165,00 | 168,25 | 00:00:00 | | 2005-04-12 | 170,50 | 1.651.500 | 171,25 | 169,25 | 171,25 | 00:00:00 | | 2005-04-13 | 171,50 | 2.930.100 | 172,00 | 170,50 | 171,00 | 00:00:00 | | 2005-04-14 | 168,50 | 2.877.200 | 170,00 | 167,50 | 170,00 | 00:00:00 | | 2005-04-15 | 166,00 | 3.189.300 | 169,25 | 165,00 | 168,00 | 00:00:00 | | 2005-04-18 | 162,00 | 4.130.500 | 164,75 | 162,00 | 162,25 | 00:00:00 | | 2005-04-19 | 162,75 | 4.420.500 | 163,25 | 162,00 | 162,25 | 00:00:00 | | 2005-04-20 | 163,00 | 3.341.100 | 163,75 | 160,50 | 163,50 | 00:00:00 | | 2005-04-21 | 162,25 | 2.516.600 | 163,00 | 161,25 | 161,75 | 00:00:00 | | 2005-04-22 | 163,25 | 1.835.300 | 164,50 | 161,50 | 163,25 | 00:00:00 | | 2005-04-25 | 163,75 | 2.223.100 | 165,00 | 162,50 | 163,50 | 00:00:00 | | 2005-04-26 | 162,50 | 4.794.500 | 164,50 | 162,00 | 164,50 | 00:00:00 | | 2005-04-27 | 158,00 | 5.021.400 | 161,50 | 157,00 | 160,75 | 00:00:00 | | 2005-04-28 | 155,75 | 3.855.400 | 159,75 | 155,75 | 159,75 | 00:00:00 | | 2005-04-29 | 156,25 | 3.282.400 | 157,00 | 154,00 | 155,00 | 00:00:00 | | 2005-05-02 | 156,25 | 0 | 156,25 | 156,25 | 156,25 | 00:00:00 | | 2005-05-03 | 157,50 | 8.339.800 | 159,25 | 155,00 | 157,50 | 00:00:00 | | 2005-05-04 | 153,50 | 3.669.600 | 153,50 | 151,75 | 153,50 | 00:00:00 | | 2005-05-05 | 152,25 | 3.406.900 | 153,75 | 151,50 | 153,25 | 00:00:00 | | 2005-05-06 | 151,75 | 1.637.800 | 152,75 | 150,75 | 152,75 | 00:00:00 | | 2005-05-09 | 151,00 | 3.254.800 | 153,25 | 151,00 | 153,00 | 00:00:00 | | 2005-05-10 | 151,00 | 3.272.500 | 152,75 | 150,50 | 152,00 | 00:00:00 | | 2005-05-11 | 151,50 | 3.724.500 | 151,75 | 148,25 | 151,75 | 00:00:00 | | 2005-05-12 | 152,75 | 2.596.500 | 153,50 | 152,00 | 152,25 | 00:00:00 | | 2005-05-13 | 151,75 | 2.530.200 | 155,25 | 149,50 | 151,75 | 00:00:00 | | 2005-05-16 | 153,25 | 2.171.000 | 153,50 | 150,50 | 152,00 | 00:00:00 | | 2005-05-17 | 154,00 | 7.736.500 | 158,00 | 153,00 | 153,00 | 00:00:00 | | 2005-05-18 | 154,00 | 6.582.200 | 155,25 | 152,25 | 155,00 | 00:00:00 | | 2005-05-19 | 155,00 | 3.096.700 | 156,50 | 152,75 | 153,75 | 00:00:00 | | 2005-05-20 | 153,25 | 2.147.600 | 156,50 | 152,50 | 155,50 | 00:00:00 | | 2005-05-23 | 154,75 | 2.904.900 | 155,25 | 153,00 | 153,00 | 00:00:00 | | 2005-05-24 | 153,75 | 2.583.700 | 156,00 | 153,25 | 156,00 | 00:00:00 | | 2005-05-25 | 156,25 | 4.427.400 | 156,75 | 153,75 | 154,50 | 00:00:00 | | 2005-05-26 | 154,50 | 11.447.700 | 155,50 | 149,25 | 155,50 | 00:00:00 | | 2005-05-27 | 154,00 | 3.670.500 | 154,50 | 151,25 | 153,75 | 00:00:00 | | 2005-05-30 | 154,00 | 0 | 154,00 | 154,00 | 154,00 | 00:00:00 | | 2005-05-31 | 147,75 | 9.159.000 | 153,00 | 147,75 | 152,50 | 00:00:00 | | 2005-06-01 | 149,50 | 6.955.900 | 150,75 | 147,00 | 148,75 | 00:00:00 | | 2005-06-02 | 152,25 | 5.115.000 | 152,75 | 148,50 | 148,50 | 00:00:00 | | 2005-06-03 | 152,25 | 0 | 152,25 | 152,25 | 152,25 | 00:00:00 | | 2005-06-06 | 154,25 | 4.836.700 | 157,00 | 153,75 | 154,75 | 00:00:00 | | 2005-06-07 | 155,50 | 2.068.100 | 156,50 | 154,50 | 155,25 | 00:00:00 | | 2005-06-08 | 153,50 | 2.582.400 | 154,50 | 153,25 | 154,50 | 00:00:00 | | 2005-06-09 | 151,00 | 6.102.800 | 153,00 | 149,00 | 153,00 | 00:00:00 | | 2005-06-10 | 149,75 | 7.497.900 | 152,75 | 148,75 | 152,50 | 00:00:00 | | 2005-06-13 | 150,50 | 4.312.200 | 150,75 | 149,00 | 149,00 | 00:00:00 | | 2005-06-14 | 150,75 | 4.212.700 | 151,00 | 149,50 | 150,75 | 00:00:00 | | 2005-06-15 | 152,25 | 6.595.900 | 152,50 | 150,50 | 152,25 | 00:00:00 | | 2005-06-16 | 156,75 | 8.042.500 | 157,25 | 152,00 | 152,00 | 00:00:00 | | 2005-06-17 | 157,50 | 10.728.200 | 162,50 | 156,75 | 156,75 | 00:00:00 | | 2005-06-20 | 156,50 | 4.187.800 | 158,00 | 155,50 | 157,25 | 00:00:00 | | 2005-06-21 | 158,50 | 5.376.700 | 159,00 | 157,25 | 157,50 | 00:00:00 | | 2005-06-22 | 159,25 | 7.413.700 | 160,50 | 158,50 | 159,25 | 00:00:00 | | 2005-06-23 | 161,50 | 8.094.200 | 162,50 | 158,00 | 160,75 | 00:00:00 | | 2005-06-24 | 158,50 | 2.331.300 | 162,25 | 158,25 | 159,50 | 00:00:00 | | 2005-06-27 | 156,75 | 2.668.400 | 159,00 | 156,00 | 159,00 | 00:00:00 | | 2005-06-28 | 157,75 | 2.629.800 | 158,00 | 156,25 | 156,50 | 00:00:00 | | 2005-06-29 | 158,50 | 5.221.100 | 159,50 | 154,25 | 159,25 | 00:00:00 | | 2005-06-30 | 159,75 | 5.553.900 | 160,25 | 156,00 | 158,50 | 00:00:00 | | 2005-07-01 | 158,75 | 5.102.400 | 160,00 | 157,75 | 160,00 | 00:00:00 | | 2005-07-04 | 158,50 | 2.351.800 | 159,25 | 157,00 | 158,00 | 00:00:00 | | 2005-07-05 | 158,25 | 2.005.600 | 159,00 | 157,50 | 157,75 | 00:00:00 | | 2005-07-06 | 158,25 | 3.582.700 | 159,00 | 157,50 | 157,75 | 00:00:00 | | 2005-07-07 | 155,75 | 9.331.900 | 160,00 | 148,50 | 158,50 | 00:00:00 | | 2005-07-08 | 157,75 | 2.637.800 | 158,25 | 156,00 | 156,75 | 00:00:00 | | 2005-07-11 | 158,75 | 1.725.200 | 159,25 | 158,00 | 159,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
