(Login BolsaPT & Canal Forex) |
|
 RENTOKIL INITIAL - [Ticker: RTO.L] |     | | Última Trade | 327,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --9.90 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 335,400 | PER | 0,00% | | Máximo | 335,600 | Pagamento Dividendo | | | Mínimo | 326,600 | Data Ex-Dividendo | | | Fecho Anterior | 336,900 | Yield | | | Volume | 2.866.655 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para RTO.L de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-31 | 00:00:00 | 332,10 | 332,10 | 327,10 | 327,10 | 893.690 | | 2018-09-03 | 00:00:00 | 325,00 | 328,30 | 321,60 | 327,00 | 3.510.006 | | 2018-09-04 | 00:00:00 | 329,20 | 329,20 | 321,80 | 324,80 | 3.729.867 | | 2018-09-05 | 00:00:00 | 322,00 | 324,90 | 318,80 | 320,00 | 4.660.535 | | 2018-09-06 | 00:00:00 | 319,80 | 323,00 | 318,20 | 320,80 | 3.911.989 | | 2018-09-07 | 00:00:00 | 320,20 | 321,70 | 316,20 | 320,50 | 5.889.524 | | 2018-09-10 | 00:00:00 | 322,00 | 322,00 | 319,00 | 321,00 | 3.269.573 | | 2018-09-11 | 00:00:00 | 319,60 | 324,00 | 318,40 | 323,00 | 4.756.998 | | 2018-09-12 | 00:00:00 | 323,50 | 325,00 | 320,30 | 322,00 | 4.063.898 | | 2018-09-13 | 00:00:00 | 320,50 | 323,90 | 319,60 | 320,00 | 302.217 | | 2018-09-14 | 00:00:00 | 322,00 | 324,30 | 317,30 | 319,80 | 3.537.343 | | 2018-09-17 | 00:00:00 | 319,80 | 320,80 | 317,90 | 319,50 | 2.944.477 | | 2018-09-18 | 00:00:00 | 318,50 | 322,00 | 318,50 | 319,50 | 3.581.875 | | 2018-09-19 | 00:00:00 | 319,50 | 321,00 | 309,70 | 312,60 | 6.210.488 | | 2018-09-20 | 00:00:00 | 310,90 | 315,90 | 310,90 | 314,70 | 4.240.214 | | 2018-09-21 | 00:00:00 | 315,00 | 316,90 | 313,10 | 316,50 | 10.707.931 | | 2018-09-24 | 00:00:00 | 315,00 | 316,20 | 312,10 | 314,20 | 4.771.123 | | 2018-09-25 | 00:00:00 | 313,10 | 315,30 | 311,50 | 312,60 | 4.207.580 | | 2018-09-26 | 00:00:00 | 311,00 | 316,20 | 311,00 | 314,00 | 4.469.712 | | 2018-09-27 | 00:00:00 | 313,40 | 317,20 | 312,50 | 316,30 | 5.407.096 | | 2018-09-28 | 00:00:00 | 315,50 | 319,10 | 314,30 | 318,40 | 6.392.801 | | 2018-10-01 | 00:00:00 | 318,90 | 330,90 | 314,10 | 329,70 | 8.481.491 | | 2018-10-02 | 00:00:00 | 329,60 | 329,60 | 322,70 | 326,50 | 6.133.540 | | 2018-10-03 | 00:00:00 | 328,80 | 332,60 | 326,20 | 330,60 | 4.288.681 | | 2018-10-04 | 00:00:00 | 328,40 | 332,60 | 328,40 | 328,40 | 9.330.388 | | 2018-10-05 | 00:00:00 | 336,00 | 336,40 | 331,20 | 334,10 | 8.317.270 | | 2018-10-08 | 00:00:00 | 334,10 | 336,80 | 324,30 | 325,50 | 7.226.884 | | 2018-10-09 | 00:00:00 | 325,60 | 326,60 | 310,00 | 319,30 | 11.135.219 | | 2018-10-10 | 00:00:00 | 318,70 | 319,00 | 307,70 | 308,60 | 10.686.400 | | 2018-10-11 | 00:00:00 | 308,10 | 308,10 | 296,80 | 304,50 | 10.257.648 | | 2018-10-12 | 00:00:00 | 304,50 | 308,60 | 299,10 | 300,10 | 16.510.579 | | 2018-10-15 | 00:00:00 | 298,00 | 301,50 | 294,90 | 298,60 | 5.801.971 | | 2018-10-16 | 00:00:00 | 297,20 | 307,50 | 297,20 | 305,40 | 15.318.195 | | 2018-10-17 | 00:00:00 | 316,50 | 319,80 | 309,50 | 312,10 | 8.183.146 | | 2018-10-18 | 00:00:00 | 324,00 | 325,20 | 312,00 | 312,90 | 10.102.475 | | 2018-10-19 | 00:00:00 | 313,00 | 313,00 | 298,10 | 303,80 | 8.708.718 | | 2018-10-22 | 00:00:00 | 304,00 | 305,50 | 295,50 | 295,50 | 5.838.101 | | 2018-10-23 | 00:00:00 | 294,20 | 294,40 | 283,50 | 285,90 | 8.183.490 | | 2018-10-24 | 00:00:00 | 288,70 | 290,70 | 283,10 | 284,80 | 6.074.873 | | 2018-10-25 | 00:00:00 | 282,20 | 293,80 | 280,00 | 293,80 | 6.663.283 | | 2018-10-26 | 00:00:00 | 291,00 | 299,40 | 288,80 | 295,80 | 6.805.618 | | | << < 121 122 > >> |
|
