Mercado fechado

Reckitt Benckiser Group plc (RKT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
4.512,00+74,00 (+1,67%)
No fechamento: 04:38PM GMT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20244.458,004.543,004.458,004.512,004.512,003.657.882
27 de mar. de 20244.360,004.453,004.340,004.438,004.438,003.090.605
26 de mar. de 20244.265,004.391,004.238,004.352,004.352,004.561.912
25 de mar. de 20244.375,004.402,004.277,004.296,004.296,002.999.810
22 de mar. de 20244.296,004.457,444.289,814.406,004.406,002.928.463
21 de mar. de 20244.330,004.342,004.239,004.300,004.300,003.765.687
20 de mar. de 20244.302,004.391,004.296,004.333,004.333,005.182.893
19 de mar. de 20244.470,004.485,004.329,004.368,004.368,003.834.869
18 de mar. de 20244.575,004.752,004.508,004.575,004.575,007.410.411
15 de mar. de 20245.226,005.234,004.190,004.486,004.486,0017.042.973
14 de mar. de 20245.278,005.310,005.236,005.252,005.252,001.903.628
13 de mar. de 20245.210,005.268,005.200,005.266,005.266,003.229.503
12 de mar. de 20245.178,005.232,005.170,005.204,005.204,002.366.228
11 de mar. de 20245.130,005.190,005.122,005.170,005.170,002.034.420
08 de mar. de 20245.112,005.182,005.100,005.164,005.164,002.102.126
07 de mar. de 20245.004,005.086,004.965,005.084,005.084,003.895.165
06 de mar. de 20245.100,005.124,004.939,005.014,005.014,004.145.198
05 de mar. de 20245.134,005.142,005.088,005.114,005.114,004.574.254
04 de mar. de 20245.148,005.190,005.112,005.130,005.130,003.220.049
01 de mar. de 20245.068,005.160,615.012,005.144,005.144,004.000.344
29 de fev. de 20245.016,005.068,004.914,004.998,004.998,006.679.208
28 de fev. de 20245.254,005.438,005.012,005.062,005.062,008.414.478
27 de fev. de 20245.850,005.876,005.806,005.838,005.838,001.560.204
26 de fev. de 20245.826,005.886,445.822,005.872,005.872,002.358.387
23 de fev. de 20245.806,005.852,175.800,005.822,005.822,001.708.948
22 de fev. de 20245.808,005.852,005.784,005.816,005.816,001.127.480
21 de fev. de 20245.816,005.846,005.790,005.806,005.806,001.607.149
20 de fev. de 20245.776,005.838,005.742,005.816,005.816,001.059.349
19 de fev. de 20245.764,005.794,005.746,005.770,005.770,00453.494
16 de fev. de 20245.742,005.796,005.678,425.766,005.766,001.769.747
15 de fev. de 20245.690,005.752,005.669,825.702,005.702,001.398.401
14 de fev. de 20245.730,005.736,005.673,565.692,005.692,00979.570
13 de fev. de 20245.770,005.778,005.712,005.712,005.712,001.363.786
12 de fev. de 20245.768,005.782,005.730,005.756,005.756,001.450.735
09 de fev. de 20245.760,005.786,005.736,005.750,005.750,001.989.916
08 de fev. de 20245.764,005.802,025.740,005.766,005.766,001.870.926
07 de fev. de 20245.802,005.824,005.776,005.794,005.794,002.360.069
06 de fev. de 20245.786,005.866,005.752,005.794,005.794,001.178.179
05 de fev. de 20245.704,005.796,005.702,515.766,005.766,001.847.163
02 de fev. de 20245.730,005.751,525.700,005.714,005.714,001.290.579
01 de fev. de 20245.700,005.724,145.670,005.690,005.690,00953.101
31 de jan. de 20245.722,005.756,765.698,005.708,005.708,001.571.785
30 de jan. de 20245.692,005.736,005.664,005.688,005.688,002.409.535
29 de jan. de 20245.652,005.686,005.626,005.670,005.670,002.929.358
26 de jan. de 20245.564,005.660,005.562,005.658,005.658,001.789.086
25 de jan. de 20245.524,005.530,005.461,225.528,005.528,001.514.902
24 de jan. de 20245.518,005.556,005.463,535.514,005.514,002.613.260
23 de jan. de 20245.548,005.576,005.516,005.550,005.550,001.216.857
22 de jan. de 20245.584,005.604,005.504,005.536,005.536,00838.669
19 de jan. de 20245.618,005.634,005.574,005.580,005.580,002.389.603
18 de jan. de 20245.582,005.608,005.556,005.568,005.568,00879.253
17 de jan. de 20245.716,005.716,005.590,005.614,005.614,001.211.196
16 de jan. de 20245.634,005.668,005.622,005.658,005.658,002.751.808
15 de jan. de 20245.642,005.664,005.607,165.650,005.650,001.228.606
12 de jan. de 20245.620,005.682,005.602,205.638,005.638,002.376.447
11 de jan. de 20245.556,005.604,005.556,005.598,005.598,003.110.392
10 de jan. de 20245.574,005.608,005.570,005.608,005.608,002.393.056
09 de jan. de 20245.582,005.590,005.522,005.574,005.574,001.556.219
08 de jan. de 20245.520,005.528,005.480,005.516,005.516,002.783.675
05 de jan. de 20245.492,005.528,005.486,005.512,005.512,001.246.220
04 de jan. de 20245.470,005.528,005.465,485.518,005.518,002.807.092
03 de jan. de 20245.452,005.544,005.452,005.490,005.490,003.358.410
02 de jan. de 20245.420,005.456,005.402,005.456,005.456,001.164.069
29 de dez. de 20235.440,005.458,005.420,005.420,005.420,00379.922
28 de dez. de 20235.464,005.476,005.432,005.446,005.446,00543.380
27 de dez. de 20235.430,005.484,005.426,005.464,005.464,00781.130
22 de dez. de 20235.410,005.464,005.410,005.442,005.442,00769.480
21 de dez. de 20235.408,005.456,005.378,005.426,005.426,001.161.180
20 de dez. de 20235.452,005.504,005.398,005.430,005.430,002.216.314
19 de dez. de 20235.426,005.458,005.402,005.432,005.432,004.047.160
18 de dez. de 20235.418,005.476,005.398,005.420,005.420,001.043.813
15 de dez. de 20235.414,005.456,005.385,325.442,005.442,005.243.402
14 de dez. de 20235.428,005.528,005.356,005.414,005.414,003.016.974
13 de dez. de 20235.418,005.450,005.374,005.390,005.390,003.114.938
12 de dez. de 20235.370,005.452,005.332,005.408,005.408,001.376.286
11 de dez. de 20235.380,005.404,005.332,445.382,005.382,001.173.859
08 de dez. de 20235.342,005.420,005.306,005.394,005.394,001.364.840
07 de dez. de 20235.412,005.420,005.332,005.354,005.354,001.286.563
06 de dez. de 20235.406,005.456,005.390,005.402,005.402,003.567.841
05 de dez. de 20235.458,005.484,005.396,005.414,005.414,001.304.710
04 de dez. de 20235.404,005.478,005.404,005.450,005.450,001.104.671
01 de dez. de 20235.424,005.440,425.406,005.416,005.416,001.032.159
30 de nov. de 20235.388,005.420,005.348,005.398,005.398,002.656.883
29 de nov. de 20235.402,005.416,005.374,005.390,005.390,001.297.130
28 de nov. de 20235.378,005.432,005.346,005.414,005.414,001.163.171
27 de nov. de 20235.408,005.440,005.374,005.390,005.390,00778.755
24 de nov. de 20235.366,005.430,005.340,005.406,005.406,001.270.749
23 de nov. de 20235.444,005.460,005.386,005.386,005.386,004.970.972
22 de nov. de 20235.398,005.446,005.362,005.440,005.440,001.650.419
21 de nov. de 20235.354,005.406,005.308,005.406,005.406,002.454.151
20 de nov. de 20235.352,005.436,005.324,005.328,005.328,002.055.554
17 de nov. de 20235.374,005.420,005.340,005.396,005.396,002.836.255
16 de nov. de 20235.462,005.506,005.361,005.368,005.368,001.767.727
15 de nov. de 20235.516,005.568,005.456,005.456,005.456,003.400.311
14 de nov. de 20235.460,005.562,005.438,005.496,005.496,001.384.253
13 de nov. de 20235.514,005.574,005.470,005.530,005.530,001.024.507
10 de nov. de 20235.550,005.588,005.446,005.492,005.492,001.495.968
09 de nov. de 20235.500,005.586,005.474,005.558,005.558,001.228.827
08 de nov. de 20235.514,005.544,005.472,005.494,005.494,002.059.720
07 de nov. de 20235.496,005.542,005.446,005.530,005.530,001.602.445
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...