|
 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 | | 2001-07-16 | 243,75 | 7.384.812 | 247,50 | 242,50 | 243,75 | 00:00:00 | | 2001-07-17 | 242,50 | 3.724.304 | 244,80 | 240,30 | 243,80 | 00:00:00 | | 2001-07-18 | 240,50 | 8.475.436 | 245,90 | 234,80 | 242,00 | 00:00:00 | | 2001-07-19 | 240,25 | 6.720.991 | 243,00 | 235,30 | 240,50 | 00:00:00 | | 2001-07-20 | 239,25 | 7.858.778 | 241,00 | 235,00 | 241,00 | 00:00:00 | | 2001-07-23 | 242,25 | 10.066.272 | 246,25 | 235,00 | 239,75 | 00:00:00 | | 2001-07-24 | 242,50 | 6.312.438 | 247,00 | 239,00 | 241,00 | 00:00:00 | | 2001-07-25 | 239,50 | 5.728.521 | 244,75 | 234,50 | 241,50 | 00:00:00 | | 2001-07-26 | 238,00 | 6.239.718 | 245,00 | 231,50 | 245,00 | 00:00:00 | | 2001-07-27 | 242,75 | 3.219.953 | 246,30 | 226,00 | 234,75 | 00:00:00 | | 2001-07-30 | 242,00 | 3.366.440 | 245,50 | 225,00 | 245,50 | 00:00:00 | | 2001-07-31 | 242,50 | 3.915.334 | 245,00 | 226,00 | 243,48 | 00:00:00 | | 2001-08-01 | 245,00 | 4.706.512 | 248,00 | 241,80 | 242,50 | 00:00:00 | | 2001-08-02 | 245,50 | 6.227.083 | 247,00 | 241,50 | 244,44 | 00:00:00 | | 2001-08-03 | 244,75 | 7.551.390 | 244,75 | 234,25 | 234,25 | 00:00:00 | | 2001-08-06 | 241,00 | 6.844.206 | 243,80 | 237,40 | 243,80 | 00:00:00 | | 2001-08-07 | 241,75 | 4.868.050 | 243,00 | 226,00 | 240,57 | 00:00:00 | | 2001-08-08 | 236,00 | 4.206.372 | 242,00 | 232,50 | 240,60 | 00:00:00 | | 2001-08-09 | 238,00 | 5.272.624 | 239,25 | 233,00 | 233,00 | 00:00:00 | | 2001-08-10 | 235,25 | 4.382.861 | 238,50 | 230,00 | 235,00 | 00:00:00 | | 2001-08-13 | 232,75 | 3.101.339 | 239,00 | 231,00 | 231,80 | 00:00:00 | | 2001-08-14 | 235,00 | 3.815.006 | 238,00 | 231,00 | 232,80 | 00:00:00 | | 2001-08-15 | 233,00 | 7.776.973 | 235,80 | 233,00 | 233,80 | 00:00:00 | | 2001-08-16 | 230,50 | 6.206.528 | 232,75 | 226,10 | 227,00 | 00:00:00 | | 2001-08-17 | 230,00 | 4.972.651 | 232,00 | 225,00 | 230,00 | 00:00:00 | | 2001-08-20 | 229,25 | 5.965.014 | 232,00 | 226,25 | 228,56 | 00:00:00 | | 2001-08-21 | 229,00 | 2.517.018 | 230,00 | 226,30 | 227,00 | 00:00:00 | | 2001-08-22 | 228,00 | 3.810.317 | 232,00 | 227,00 | 229,00 | 00:00:00 | | 2001-08-23 | 235,50 | 12.286.496 | 237,30 | 227,50 | 230,00 | 00:00:00 | | 2001-08-24 | 240,00 | 13.193.583 | 241,00 | 231,80 | 235,50 | 00:00:00 | | 2001-08-27 | 240,00 | 0 | 240,00 | 240,00 | 240,00 | 00:00:00 | | 2001-08-28 | 236,50 | 3.825.633 | 240,80 | 233,00 | 240,00 | 00:00:00 | | 2001-08-29 | 232,50 | 7.159.973 | 238,75 | 230,00 | 236,00 | 00:00:00 | | 2001-08-30 | 248,50 | 25.481.180 | 249,00 | 240,00 | 242,00 | 00:00:00 | | 2001-08-31 | 248,50 | 14.621.035 | 253,00 | 243,00 | 248,50 | 00:00:00 | | 2001-09-03 | 249,50 | 16.267.424 | 251,30 | 246,30 | 248,50 | 00:00:00 | | 2001-09-04 | 260,00 | 24.329.764 | 262,50 | 252,00 | 252,00 | 00:00:00 | | 2001-09-05 | 254,50 | 14.498.505 | 260,50 | 251,30 | 259,50 | 00:00:00 | | 2001-09-06 | 248,00 | 14.948.812 | 256,50 | 247,00 | 256,50 | 00:00:00 | | 2001-09-07 | 248,50 | 6.461.115 | 251,00 | 239,80 | 243,30 | 00:00:00 | | 2001-09-10 | 250,00 | 7.662.680 | 252,00 | 243,00 | 250,00 | 00:00:00 | | 2001-09-11 | 225,50 | 7.745.865 | 255,00 | 225,00 | 250,00 | 00:00:00 | | 2001-09-12 | 240,00 | 8.424.312 | 243,50 | 223,75 | 230,00 | 00:00:00 | | 2001-09-13 | 250,00 | 5.714.412 | 254,80 | 239,30 | 239,30 | 00:00:00 | | 2001-09-14 | 242,00 | 14.487.847 | 258,00 | 239,00 | 250,00 | 00:00:00 | | 2001-09-17 | 245,00 | 14.459.272 | 248,00 | 233,10 | 236,50 | 00:00:00 | | 2001-09-18 | 237,00 | 10.304.729 | 246,30 | 232,50 | 232,50 | 00:00:00 | | 2001-09-19 | 235,00 | 8.161.297 | 239,30 | 229,50 | 239,30 | 00:00:00 | | 2001-09-20 | 223,25 | 15.649.313 | 235,50 | 220,25 | 235,00 | 00:00:00 | | 2001-09-21 | 228,50 | 19.696.008 | 241,50 | 217,50 | 220,00 | 00:00:00 | | 2001-09-24 | 240,00 | 8.857.284 | 242,00 | 221,25 | 224,75 | 00:00:00 | | 2001-09-25 | 240,00 | 14.954.009 | 241,30 | 234,70 | 234,70 | 00:00:00 | | 2001-09-26 | 241,50 | 11.147.383 | 243,50 | 239,50 | 240,00 | 00:00:00 | | 2001-09-27 | 243,50 | 7.390.743 | 247,30 | 240,30 | 242,00 | 00:00:00 | | 2001-09-28 | 246,25 | 5.737.884 | 249,75 | 241,50 | 244,75 | 00:00:00 | | 2001-10-01 | 241,75 | 11.359.566 | 248,00 | 240,25 | 246,00 | 00:00:00 | | 2001-10-02 | 241,00 | 12.475.868 | 243,00 | 239,00 | 242,30 | 00:00:00 | | 2001-10-03 | 238,00 | 8.187.555 | 249,50 | 238,00 | 249,50 | 00:00:00 | | 2001-10-04 | 240,00 | 27.763.484 | 243,00 | 235,50 | 238,00 | 00:00:00 | | 2001-10-05 | 246,25 | 14.460.260 | 247,80 | 235,00 | 235,00 | 00:00:00 | | 2001-10-08 | 242,00 | 7.419.297 | 248,00 | 236,50 | 237,50 | 00:00:00 | | 2001-10-09 | 240,75 | 7.736.910 | 247,00 | 240,00 | 240,00 | 00:00:00 | | 2001-10-10 | 245,25 | 13.032.175 | 248,10 | 240,50 | 240,70 | 00:00:00 | | 2001-10-11 | 247,00 | 14.196.816 | 250,50 | 241,00 | 244,60 | 00:00:00 | | 2001-10-12 | 247,00 | 6.089.398 | 247,80 | 241,00 | 247,00 | 00:00:00 | | 2001-10-15 | 246,00 | 4.351.876 | 250,00 | 241,50 | 247,00 | 00:00:00 | | 2001-10-16 | 245,75 | 6.759.727 | 248,00 | 242,22 | 246,00 | 00:00:00 | | 2001-10-17 | 248,00 | 10.569.254 | 249,75 | 243,35 | 245,03 | 00:00:00 | | 2001-10-18 | 243,00 | 8.470.040 | 245,50 | 241,50 | 245,50 | 00:00:00 | | 2001-10-19 | 235,50 | 7.053.082 | 243,00 | 234,00 | 243,00 | 00:00:00 | | 2001-10-22 | 238,75 | 11.373.281 | 244,80 | 234,50 | 236,00 | 00:00:00 | | 2001-10-23 | 247,50 | 11.231.351 | 252,50 | 238,50 | 238,50 | 00:00:00 | | 2001-10-24 | 248,25 | 8.928.995 | 251,25 | 242,68 | 247,13 | 00:00:00 | | 2001-10-25 | 252,00 | 13.087.491 | 252,00 | 246,00 | 248,30 | 00:00:00 | | 2001-10-26 | 250,00 | 4.765.356 | 253,80 | 246,30 | 250,30 | 00:00:00 | | 2001-10-29 | 249,50 | 9.245.798 | 252,00 | 245,00 | 245,00 | 00:00:00 | | 2001-10-30 | 247,00 | 6.257.981 | 251,50 | 246,00 | 251,50 | 00:00:00 | | 2001-10-31 | 247,50 | 7.636.402 | 249,80 | 245,00 | 247,60 | 00:00:00 | | 2001-11-01 | 243,00 | 10.986.957 | 248,00 | 241,80 | 248,00 | 00:00:00 | | 2001-11-02 | 242,00 | 13.356.302 | 244,00 | 239,00 | 243,00 | 00:00:00 | | 2001-11-05 | 242,50 | 10.083.719 | 246,80 | 236,00 | 236,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
