|
 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 | | 2018-08-31 | 327,10 | 893.690 | 332,10 | 327,10 | 332,10 | 00:00:00 | | 2018-09-03 | 327,00 | 3.510.006 | 328,30 | 321,60 | 325,00 | 00:00:00 | | 2018-09-04 | 324,80 | 3.729.867 | 329,20 | 321,80 | 329,20 | 00:00:00 | | 2018-09-05 | 320,00 | 4.660.535 | 324,90 | 318,80 | 322,00 | 00:00:00 | | 2018-09-06 | 320,80 | 3.911.989 | 323,00 | 318,20 | 319,80 | 00:00:00 | | 2018-09-07 | 320,50 | 5.889.524 | 321,70 | 316,20 | 320,20 | 00:00:00 | | 2018-09-10 | 321,00 | 3.269.573 | 322,00 | 319,00 | 322,00 | 00:00:00 | | 2018-09-11 | 323,00 | 4.756.998 | 324,00 | 318,40 | 319,60 | 00:00:00 | | 2018-09-12 | 322,00 | 4.063.898 | 325,00 | 320,30 | 323,50 | 00:00:00 | | 2018-09-13 | 320,00 | 302.217 | 323,90 | 319,60 | 320,50 | 00:00:00 | | 2018-09-14 | 319,80 | 3.537.343 | 324,30 | 317,30 | 322,00 | 00:00:00 | | 2018-09-17 | 319,50 | 2.944.477 | 320,80 | 317,90 | 319,80 | 00:00:00 | | 2018-09-18 | 319,50 | 3.581.875 | 322,00 | 318,50 | 318,50 | 00:00:00 | | 2018-09-19 | 312,60 | 6.210.488 | 321,00 | 309,70 | 319,50 | 00:00:00 | | 2018-09-20 | 314,70 | 4.240.214 | 315,90 | 310,90 | 310,90 | 00:00:00 | | 2018-09-21 | 316,50 | 10.707.931 | 316,90 | 313,10 | 315,00 | 00:00:00 | | 2018-09-24 | 314,20 | 4.771.123 | 316,20 | 312,10 | 315,00 | 00:00:00 | | 2018-09-25 | 312,60 | 4.207.580 | 315,30 | 311,50 | 313,10 | 00:00:00 | | 2018-09-26 | 314,00 | 4.469.712 | 316,20 | 311,00 | 311,00 | 00:00:00 | | 2018-09-27 | 316,30 | 5.407.096 | 317,20 | 312,50 | 313,40 | 00:00:00 | | 2018-09-28 | 318,40 | 6.392.801 | 319,10 | 314,30 | 315,50 | 00:00:00 | | 2018-10-01 | 329,70 | 8.481.491 | 330,90 | 314,10 | 318,90 | 00:00:00 | | 2018-10-02 | 326,50 | 6.133.540 | 329,60 | 322,70 | 329,60 | 00:00:00 | | 2018-10-03 | 330,60 | 4.288.681 | 332,60 | 326,20 | 328,80 | 00:00:00 | | 2018-10-04 | 328,40 | 9.330.388 | 332,60 | 328,40 | 328,40 | 00:00:00 | | 2018-10-05 | 334,10 | 8.317.270 | 336,40 | 331,20 | 336,00 | 00:00:00 | | 2018-10-08 | 325,50 | 7.226.884 | 336,80 | 324,30 | 334,10 | 00:00:00 | | 2018-10-09 | 319,30 | 11.135.219 | 326,60 | 310,00 | 325,60 | 00:00:00 | | 2018-10-10 | 308,60 | 10.686.400 | 319,00 | 307,70 | 318,70 | 00:00:00 | | 2018-10-11 | 304,50 | 10.257.648 | 308,10 | 296,80 | 308,10 | 00:00:00 | | 2018-10-12 | 300,10 | 16.510.579 | 308,60 | 299,10 | 304,50 | 00:00:00 | | 2018-10-15 | 298,60 | 5.801.971 | 301,50 | 294,90 | 298,00 | 00:00:00 | | 2018-10-16 | 305,40 | 15.318.195 | 307,50 | 297,20 | 297,20 | 00:00:00 | | 2018-10-17 | 312,10 | 8.183.146 | 319,80 | 309,50 | 316,50 | 00:00:00 | | 2018-10-18 | 312,90 | 10.102.475 | 325,20 | 312,00 | 324,00 | 00:00:00 | | 2018-10-19 | 303,80 | 8.708.718 | 313,00 | 298,10 | 313,00 | 00:00:00 | | 2018-10-22 | 295,50 | 5.838.101 | 305,50 | 295,50 | 304,00 | 00:00:00 | | 2018-10-23 | 285,90 | 8.183.490 | 294,40 | 283,50 | 294,20 | 00:00:00 | | 2018-10-24 | 284,80 | 6.074.873 | 290,70 | 283,10 | 288,70 | 00:00:00 | | 2018-10-25 | 293,80 | 6.663.283 | 293,80 | 280,00 | 282,20 | 00:00:00 | | 2018-10-26 | 295,80 | 6.805.618 | 299,40 | 288,80 | 291,00 | 00:00:00 | | 2018-10-29 | 302,00 | 5.876.697 | 309,90 | 296,80 | 297,70 | 00:00:00 | | 2018-10-30 | 307,60 | 5.278.588 | 308,50 | 301,30 | 302,10 | 00:00:00 | | 2018-10-31 | 316,20 | 7.769.554 | 319,70 | 308,50 | 310,00 | 00:00:00 | | 2018-11-01 | 308,80 | 8.227.576 | 317,30 | 307,20 | 314,80 | 00:00:00 | | 2018-11-02 | 312,20 | 6.834.781 | 321,70 | 311,60 | 314,00 | 00:00:00 | | 2018-11-05 | 307,10 | 2.695.468 | 314,10 | 307,10 | 311,00 | 00:00:00 | | 2018-11-06 | 309,70 | 3.056.931 | 311,70 | 305,60 | 307,00 | 00:00:00 | | 2018-11-07 | 311,20 | 4.017.637 | 315,40 | 308,10 | 312,40 | 00:00:00 | | 2018-11-08 | 315,30 | 2.489.426 | 317,00 | 311,40 | 312,00 | 00:00:00 | | 2018-11-09 | 313,00 | 2.893.032 | 316,30 | 311,90 | 315,40 | 00:00:00 | | 2018-11-12 | 310,60 | 3.619.345 | 316,20 | 308,80 | 316,10 | 00:00:00 | | 2018-11-13 | 311,50 | 3.720.136 | 315,00 | 309,10 | 312,80 | 00:00:00 | | 2018-11-14 | 313,60 | 571.706 | 313,70 | 307,90 | 311,80 | 00:00:00 | | 2018-11-16 | 320,50 | 4.239.048 | 322,60 | 318,40 | 318,80 | 00:00:00 | | 2018-11-19 | 316,20 | 9.966.692 | 325,50 | 315,20 | 320,10 | 00:00:00 | | 2018-11-20 | 317,80 | 6.179.558 | 319,90 | 312,90 | 314,10 | 00:00:00 | | 2018-11-21 | 319,00 | 4.684.779 | 320,10 | 315,20 | 319,50 | 00:00:00 | | 2018-11-22 | 318,40 | 2.702.687 | 320,50 | 313,80 | 319,60 | 00:00:00 | | 2018-11-23 | 320,40 | 1.987.787 | 320,50 | 315,90 | 317,70 | 00:00:00 | | 2018-11-26 | 323,50 | 6.548.402 | 329,40 | 320,60 | 325,40 | 00:00:00 | | 2018-11-27 | 331,40 | 772.501 | 332,80 | 324,20 | 325,20 | 00:00:00 | | 2018-11-28 | 331,30 | 4.162.635 | 334,50 | 325,60 | 328,50 | 00:00:00 | | 2018-11-29 | 336,00 | 4.607.905 | 340,70 | 332,40 | 332,80 | 00:00:00 | | 2018-11-30 | 330,00 | 5.228.240 | 337,10 | 330,00 | 337,00 | 00:00:00 | | 2018-12-03 | 337,50 | 3.237.619 | 338,40 | 333,30 | 336,60 | 00:00:00 | | 2018-12-04 | 336,90 | 3.848.423 | 342,30 | 335,00 | 336,90 | 00:00:00 | | 2018-12-05 | 327,00 | 2.866.655 | 335,60 | 326,60 | 335,40 | 00:00:00 | | | << < 61 > >> |
|
