|
 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 | | 2002-06-17 | 263,00 | 9.958.383 | 265,00 | 254,70 | 263,00 | 00:00:00 | | 2002-06-18 | 264,00 | 6.942.301 | 268,00 | 260,50 | 263,75 | 00:00:00 | | 2002-06-19 | 260,50 | 7.101.853 | 266,00 | 255,50 | 261,88 | 00:00:00 | | 2002-06-20 | 256,00 | 5.031.680 | 264,75 | 253,75 | 260,60 | 00:00:00 | | 2002-06-21 | 258,00 | 12.020.754 | 260,00 | 249,70 | 257,80 | 00:00:00 | | 2002-06-24 | 257,00 | 11.294.113 | 265,00 | 254,50 | 254,70 | 00:00:00 | | 2002-06-25 | 258,50 | 9.449.606 | 262,00 | 257,00 | 257,50 | 00:00:00 | | 2002-06-26 | 254,50 | 7.891.629 | 260,03 | 247,00 | 259,43 | 00:00:00 | | 2002-06-27 | 262,50 | 7.707.306 | 262,50 | 253,00 | 254,90 | 00:00:00 | | 2002-06-28 | 267,25 | 14.781.040 | 269,50 | 259,25 | 259,25 | 00:00:00 | | 2002-07-01 | 265,00 | 5.141.122 | 268,10 | 261,00 | 267,00 | 00:00:00 | | 2002-07-02 | 264,00 | 10.103.597 | 266,00 | 262,00 | 262,00 | 00:00:00 | | 2002-07-03 | 254,00 | 8.331.180 | 267,50 | 252,75 | 265,00 | 00:00:00 | | 2002-07-04 | 259,00 | 5.635.128 | 262,50 | 250,50 | 256,50 | 00:00:00 | | 2002-07-05 | 260,25 | 4.515.918 | 267,50 | 254,50 | 259,50 | 00:00:00 | | 2002-07-08 | 252,75 | 5.860.732 | 257,90 | 252,00 | 255,30 | 00:00:00 | | 2002-07-09 | 248,75 | 5.598.565 | 256,35 | 240,50 | 252,83 | 00:00:00 | | 2002-07-10 | 241,75 | 6.546.212 | 247,50 | 240,10 | 246,70 | 00:00:00 | | 2002-07-11 | 232,50 | 7.692.405 | 247,00 | 232,50 | 240,00 | 00:00:00 | | 2002-07-12 | 242,50 | 6.810.955 | 246,25 | 235,00 | 241,50 | 00:00:00 | | 2002-07-15 | 221,00 | 11.061.708 | 245,00 | 220,00 | 245,00 | 00:00:00 | | 2002-07-16 | 218,50 | 16.662.168 | 227,00 | 211,25 | 227,00 | 00:00:00 | | 2002-07-17 | 236,50 | 14.444.542 | 238,00 | 210,00 | 210,00 | 00:00:00 | | 2002-07-18 | 238,00 | 10.127.371 | 244,09 | 234,00 | 239,00 | 00:00:00 | | 2002-07-19 | 228,50 | 8.002.917 | 236,80 | 226,50 | 235,50 | 00:00:00 | | 2002-07-22 | 225,00 | 6.437.504 | 233,25 | 220,00 | 232,60 | 00:00:00 | | 2002-07-23 | 227,00 | 5.088.844 | 228,25 | 217,80 | 224,00 | 00:00:00 | | 2002-07-24 | 213,00 | 7.049.780 | 228,00 | 201,25 | 226,00 | 00:00:00 | | 2002-07-25 | 221,00 | 9.044.234 | 237,00 | 210,50 | 219,50 | 00:00:00 | | 2002-07-26 | 226,00 | 5.158.152 | 232,00 | 209,30 | 217,00 | 00:00:00 | | 2002-07-29 | 231,75 | 8.483.415 | 232,00 | 218,00 | 227,25 | 00:00:00 | | 2002-07-30 | 230,00 | 5.319.167 | 240,00 | 224,50 | 228,00 | 00:00:00 | | 2002-07-31 | 232,25 | 6.070.525 | 237,75 | 226,00 | 230,00 | 00:00:00 | | 2002-08-01 | 217,50 | 2.442.957 | 234,30 | 217,25 | 228,30 | 00:00:00 | | 2002-08-02 | 219,75 | 3.866.479 | 227,75 | 213,00 | 213,00 | 00:00:00 | | 2002-08-05 | 226,00 | 7.290.573 | 228,75 | 213,50 | 224,30 | 00:00:00 | | 2002-08-06 | 234,00 | 12.672.718 | 236,00 | 223,00 | 225,96 | 00:00:00 | | 2002-08-07 | 235,75 | 11.472.409 | 239,00 | 230,25 | 234,00 | 00:00:00 | | 2002-08-08 | 241,75 | 12.868.545 | 241,75 | 233,80 | 234,70 | 00:00:00 | | 2002-08-09 | 245,00 | 8.064.693 | 246,50 | 238,00 | 241,80 | 00:00:00 | | 2002-08-12 | 241,00 | 3.927.742 | 244,95 | 236,50 | 241,14 | 00:00:00 | | 2002-08-13 | 244,50 | 11.996.877 | 247,00 | 238,75 | 241,20 | 00:00:00 | | 2002-08-14 | 242,50 | 8.408.906 | 244,55 | 239,50 | 244,55 | 00:00:00 | | 2002-08-15 | 245,00 | 8.901.466 | 249,00 | 241,40 | 241,40 | 00:00:00 | | 2002-08-16 | 247,25 | 6.622.630 | 249,00 | 244,25 | 246,50 | 00:00:00 | | 2002-08-19 | 248,75 | 4.102.995 | 249,50 | 245,35 | 246,50 | 00:00:00 | | 2002-08-20 | 248,50 | 10.459.573 | 252,10 | 246,00 | 248,00 | 00:00:00 | | 2002-08-21 | 247,00 | 4.331.935 | 250,75 | 239,13 | 248,50 | 00:00:00 | | 2002-08-22 | 251,00 | 6.939.603 | 252,00 | 245,25 | 248,80 | 00:00:00 | | 2002-08-23 | 251,75 | 7.080.530 | 254,75 | 248,00 | 249,00 | 00:00:00 | | 2002-08-26 | 250,75 | 0 | 250,75 | 250,75 | 250,75 | 00:00:00 | | 2002-08-27 | 248,50 | 5.014.809 | 253,50 | 245,50 | 248,30 | 00:00:00 | | 2002-08-28 | 239,50 | 5.367.752 | 248,75 | 239,50 | 248,80 | 00:00:00 | | 2002-08-29 | 244,00 | 9.535.600 | 244,00 | 231,00 | 238,00 | 00:00:00 | | 2002-08-30 | 239,00 | 4.561.042 | 244,25 | 237,00 | 244,25 | 00:00:00 | | 2002-09-02 | 240,25 | 10.574.691 | 247,25 | 236,40 | 240,00 | 00:00:00 | | 2002-09-03 | 233,00 | 11.359.271 | 239,00 | 231,80 | 239,00 | 00:00:00 | | 2002-09-04 | 230,25 | 9.336.239 | 234,75 | 225,98 | 233,00 | 00:00:00 | | 2002-09-05 | 227,50 | 8.832.924 | 235,00 | 224,00 | 231,50 | 00:00:00 | | 2002-09-06 | 233,00 | 5.826.096 | 235,00 | 223,25 | 223,30 | 00:00:00 | | 2002-09-09 | 228,00 | 5.085.595 | 234,50 | 225,00 | 234,50 | 00:00:00 | | 2002-09-10 | 233,75 | 4.851.326 | 236,00 | 231,00 | 236,00 | 00:00:00 | | 2002-09-11 | 230,50 | 9.717.803 | 237,20 | 228,00 | 234,90 | 00:00:00 | | 2002-09-12 | 221,50 | 10.772.207 | 232,00 | 220,00 | 232,00 | 00:00:00 | | 2002-09-13 | 221,00 | 5.579.838 | 230,00 | 218,00 | 220,00 | 00:00:00 | | 2002-09-16 | 224,00 | 3.030.285 | 229,50 | 221,00 | 223,50 | 00:00:00 | | 2002-09-17 | 221,25 | 7.839.555 | 228,50 | 220,75 | 225,00 | 00:00:00 | | 2002-09-18 | 220,00 | 9.728.388 | 224,50 | 219,25 | 224,20 | 00:00:00 | | 2002-09-19 | 208,00 | 12.315.693 | 220,00 | 207,00 | 218,30 | 00:00:00 | | 2002-09-20 | 207,00 | 20.804.616 | 207,50 | 202,25 | 207,00 | 00:00:00 | | 2002-09-23 | 202,00 | 5.849.199 | 206,40 | 202,00 | 204,00 | 00:00:00 | | 2002-09-24 | 192,25 | 17.908.382 | 205,00 | 190,00 | 205,00 | 00:00:00 | | 2002-09-25 | 212,00 | 15.711.276 | 215,00 | 188,50 | 188,50 | 00:00:00 | | 2002-09-26 | 214,50 | 10.750.328 | 217,00 | 206,50 | 213,00 | 00:00:00 | | 2002-09-27 | 212,50 | 6.477.244 | 217,50 | 210,00 | 210,00 | 00:00:00 | | 2002-09-30 | 208,25 | 8.162.718 | 215,00 | 206,00 | 215,00 | 00:00:00 | | 2002-10-01 | 207,50 | 11.894.009 | 210,00 | 201,50 | 208,25 | 00:00:00 | | 2002-10-02 | 210,50 | 9.181.620 | 217,25 | 206,00 | 207,30 | 00:00:00 | | 2002-10-03 | 210,75 | 8.065.086 | 213,50 | 207,75 | 210,50 | 00:00:00 | | 2002-10-04 | 211,50 | 6.261.400 | 213,50 | 208,00 | 213,50 | 00:00:00 | | 2002-10-07 | 213,25 | 10.773.265 | 218,07 | 205,50 | 211,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
