|
 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 | | 2002-02-25 | 247,00 | 9.399.223 | 255,25 | 245,75 | 252,20 | 00:00:00 | | 2002-02-26 | 252,50 | 11.401.508 | 252,60 | 245,00 | 248,80 | 00:00:00 | | 2002-02-27 | 261,00 | 10.588.064 | 263,75 | 251,80 | 251,80 | 00:00:00 | | 2002-02-28 | 266,75 | 15.604.629 | 269,00 | 259,60 | 259,60 | 00:00:00 | | 2002-03-01 | 269,25 | 4.314.989 | 269,75 | 264,50 | 266,75 | 00:00:00 | | 2002-03-04 | 273,50 | 7.839.196 | 276,00 | 264,00 | 266,74 | 00:00:00 | | 2002-03-05 | 270,50 | 13.961.441 | 272,00 | 262,25 | 270,50 | 00:00:00 | | 2002-03-06 | 272,75 | 9.993.535 | 274,00 | 268,75 | 270,17 | 00:00:00 | | 2002-03-07 | 273,50 | 9.933.871 | 273,75 | 265,25 | 272,57 | 00:00:00 | | 2002-03-08 | 273,00 | 7.607.336 | 275,00 | 266,80 | 266,80 | 00:00:00 | | 2002-03-11 | 272,00 | 4.498.940 | 273,00 | 269,75 | 271,00 | 00:00:00 | | 2002-03-12 | 275,00 | 8.142.058 | 276,00 | 270,00 | 272,00 | 00:00:00 | | 2002-03-13 | 271,50 | 14.440.074 | 275,00 | 270,00 | 273,80 | 00:00:00 | | 2002-03-14 | 270,25 | 6.398.320 | 273,00 | 270,00 | 270,90 | 00:00:00 | | 2002-03-15 | 271,50 | 10.736.002 | 272,50 | 270,00 | 270,30 | 00:00:00 | | 2002-03-18 | 272,00 | 5.153.863 | 274,00 | 270,50 | 270,80 | 00:00:00 | | 2002-03-19 | 270,25 | 7.815.219 | 275,00 | 269,00 | 273,00 | 00:00:00 | | 2002-03-20 | 270,75 | 5.950.131 | 271,89 | 270,00 | 271,30 | 00:00:00 | | 2002-03-21 | 270,75 | 9.359.758 | 272,75 | 269,25 | 270,59 | 00:00:00 | | 2002-03-22 | 278,00 | 10.007.091 | 278,75 | 270,00 | 270,50 | 00:00:00 | | 2002-03-25 | 283,00 | 11.838.807 | 284,20 | 274,20 | 274,80 | 00:00:00 | | 2002-03-26 | 274,25 | 9.111.971 | 283,00 | 273,25 | 283,00 | 00:00:00 | | 2002-03-27 | 275,00 | 2.441.821 | 278,25 | 271,50 | 272,20 | 00:00:00 | | 2002-03-28 | 282,25 | 4.958.861 | 283,00 | 276,00 | 280,00 | 00:00:00 | | 2002-03-29 | 283,00 | 0 | 283,00 | 283,00 | 283,00 | 00:00:00 | | 2002-04-01 | 283,00 | 0 | 283,00 | 283,00 | 283,00 | 00:00:00 | | 2002-04-02 | 279,25 | 7.912.426 | 283,10 | 272,25 | 283,10 | 00:00:00 | | 2002-04-03 | 278,00 | 3.993.356 | 280,00 | 276,00 | 277,00 | 00:00:00 | | 2002-04-04 | 276,75 | 8.925.499 | 278,25 | 274,00 | 278,10 | 00:00:00 | | 2002-04-05 | 277,00 | 3.292.079 | 278,50 | 274,20 | 276,80 | 00:00:00 | | 2002-04-08 | 273,00 | 19.403.892 | 277,10 | 270,75 | 276,58 | 00:00:00 | | 2002-04-09 | 274,75 | 2.303.828 | 278,00 | 272,93 | 273,10 | 00:00:00 | | 2002-04-10 | 275,50 | 4.043.135 | 278,25 | 271,25 | 274,70 | 00:00:00 | | 2002-04-11 | 276,75 | 2.773.592 | 278,00 | 273,00 | 277,00 | 00:00:00 | | 2002-04-12 | 276,50 | 1.688.964 | 276,50 | 272,00 | 274,50 | 00:00:00 | | 2002-04-15 | 273,50 | 3.335.721 | 277,00 | 271,00 | 276,50 | 00:00:00 | | 2002-04-16 | 272,25 | 2.451.867 | 277,00 | 271,25 | 273,75 | 00:00:00 | | 2002-04-17 | 273,75 | 2.107.159 | 277,00 | 271,40 | 277,00 | 00:00:00 | | 2002-04-18 | 272,50 | 2.337.375 | 276,75 | 270,50 | 276,75 | 00:00:00 | | 2002-04-19 | 272,00 | 2.702.102 | 274,00 | 269,25 | 272,20 | 00:00:00 | | 2002-04-22 | 270,50 | 2.970.477 | 273,50 | 270,50 | 271,00 | 00:00:00 | | 2002-04-23 | 273,50 | 9.171.368 | 278,00 | 270,41 | 270,41 | 00:00:00 | | 2002-04-24 | 272,00 | 18.279.060 | 275,00 | 268,54 | 273,56 | 00:00:00 | | 2002-04-25 | 270,25 | 16.828.744 | 272,25 | 268,50 | 270,89 | 00:00:00 | | 2002-04-26 | 270,25 | 6.188.483 | 272,20 | 266,50 | 270,00 | 00:00:00 | | 2002-04-29 | 269,75 | 10.407.622 | 273,25 | 269,75 | 270,35 | 00:00:00 | | 2002-04-30 | 270,25 | 15.207.277 | 270,85 | 269,50 | 270,85 | 00:00:00 | | 2002-05-01 | 270,00 | 18.284.036 | 271,50 | 265,30 | 270,80 | 00:00:00 | | 2002-05-02 | 271,75 | 6.353.417 | 274,80 | 268,70 | 270,00 | 00:00:00 | | 2002-05-03 | 268,50 | 17.386.784 | 274,25 | 266,75 | 271,75 | 00:00:00 | | 2002-05-06 | 268,00 | 0 | 268,00 | 268,00 | 268,00 | 00:00:00 | | 2002-05-07 | 268,00 | 24.641.938 | 270,00 | 265,50 | 268,00 | 00:00:00 | | 2002-05-08 | 269,75 | 5.900.610 | 270,00 | 263,85 | 268,00 | 00:00:00 | | 2002-05-09 | 261,75 | 4.730.885 | 270,00 | 261,30 | 270,00 | 00:00:00 | | 2002-05-10 | 260,75 | 8.879.288 | 265,00 | 260,00 | 263,74 | 00:00:00 | | 2002-05-13 | 260,00 | 4.669.020 | 263,00 | 259,30 | 261,00 | 00:00:00 | | 2002-05-14 | 264,00 | 4.153.005 | 267,75 | 259,00 | 259,80 | 00:00:00 | | 2002-05-15 | 265,25 | 6.186.200 | 267,00 | 260,50 | 266,10 | 00:00:00 | | 2002-05-16 | 263,50 | 5.095.485 | 268,00 | 263,25 | 265,30 | 00:00:00 | | 2002-05-17 | 264,00 | 2.795.506 | 269,00 | 261,00 | 266,80 | 00:00:00 | | 2002-05-20 | 264,25 | 1.956.894 | 269,50 | 262,00 | 265,00 | 00:00:00 | | 2002-05-21 | 261,25 | 6.147.742 | 264,00 | 256,25 | 261,30 | 00:00:00 | | 2002-05-22 | 262,75 | 11.619.711 | 264,75 | 256,25 | 263,50 | 00:00:00 | | 2002-05-23 | 265,00 | 13.400.304 | 272,00 | 261,00 | 262,30 | 00:00:00 | | 2002-05-24 | 267,00 | 6.457.564 | 268,00 | 262,00 | 265,00 | 00:00:00 | | 2002-05-27 | 267,00 | 5.461.345 | 268,70 | 263,60 | 263,60 | 00:00:00 | | 2002-05-28 | 267,00 | 5.895.288 | 268,50 | 265,00 | 268,50 | 00:00:00 | | 2002-05-29 | 269,25 | 2.813.141 | 269,25 | 266,25 | 266,30 | 00:00:00 | | 2002-05-30 | 277,25 | 13.717.268 | 279,75 | 265,00 | 269,00 | 00:00:00 | | 2002-05-31 | 278,00 | 4.534.887 | 278,25 | 271,25 | 277,20 | 00:00:00 | | 2002-06-03 | 278,00 | 0 | 278,00 | 278,00 | 278,00 | 00:00:00 | | 2002-06-04 | 278,00 | 0 | 278,00 | 278,00 | 278,00 | 00:00:00 | | 2002-06-05 | 278,75 | 6.987.295 | 281,00 | 270,00 | 277,50 | 00:00:00 | | 2002-06-06 | 279,50 | 3.664.507 | 280,00 | 271,50 | 278,30 | 00:00:00 | | 2002-06-07 | 275,75 | 4.306.726 | 279,56 | 271,75 | 279,56 | 00:00:00 | | 2002-06-10 | 274,25 | 2.840.829 | 280,00 | 272,85 | 276,25 | 00:00:00 | | 2002-06-11 | 271,50 | 6.532.649 | 276,50 | 271,50 | 273,40 | 00:00:00 | | 2002-06-12 | 272,75 | 5.375.782 | 274,00 | 271,00 | 271,00 | 00:00:00 | | 2002-06-13 | 268,75 | 3.491.355 | 276,50 | 266,25 | 272,90 | 00:00:00 | | 2002-06-14 | 262,50 | 10.022.365 | 270,75 | 259,00 | 270,00 | 00:00:00 | | 2002-06-17 | 263,00 | 9.958.383 | 265,00 | 254,70 | 263,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
