Mercado fechará em 3 h 22 min

Rentokil Initial plc (RTO.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
536,20+2,80 (+0,52%)
A partir de 03:21PM GMT. Mercado aberto.
Período:
09 de dez. de 2021 - 09 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 2022535,20539,00530,80536,20536,20927.319
08 de dez. de 2022540,00540,40531,00533,40533,405.532.706
07 de dez. de 2022537,20542,40537,20539,00539,003.439.124
06 de dez. de 2022539,00542,60535,40536,40536,403.803.459
05 de dez. de 2022542,60543,40536,00540,00540,0013.093.100
02 de dez. de 2022542,80548,20538,80543,60543,605.285.219
01 de dez. de 2022548,00549,80542,00544,20544,205.475.382
30 de nov. de 2022536,40543,20535,20541,40541,4014.588.639
29 de nov. de 2022550,60552,60533,40535,60535,606.209.697
28 de nov. de 2022547,60552,40541,00549,20549,2017.180.757
25 de nov. de 2022542,00548,20542,00548,20548,2014.089.936
24 de nov. de 2022540,40549,40536,00546,00546,008.202.586
23 de nov. de 2022543,40543,80535,20539,80539,807.542.170
22 de nov. de 2022545,00547,00541,60541,80541,8014.816.421
21 de nov. de 2022536,00548,20531,40547,40547,4010.332.054
18 de nov. de 2022532,80536,20527,60534,40534,405.899.576
17 de nov. de 2022541,40542,20527,00531,40531,407.523.392
16 de nov. de 2022534,20539,20526,56538,00538,009.519.253
15 de nov. de 2022533,60540,60523,80532,00532,007.116.769
14 de nov. de 2022542,00542,80529,20533,60533,609.311.213
11 de nov. de 2022565,20565,40540,20542,00542,006.814.373
10 de nov. de 2022537,40565,00534,40562,80562,8013.587.443
09 de nov. de 2022537,00542,20532,20541,00541,006.418.340
08 de nov. de 2022527,20544,00524,80541,20541,206.984.965
07 de nov. de 2022521,60530,40519,20527,60527,6010.623.200
04 de nov. de 2022519,40526,20518,60520,80520,804.829.318
03 de nov. de 2022523,20524,80507,20520,40520,4011.009.272
02 de nov. de 2022520,40530,80517,80525,60525,605.764.802
01 de nov. de 2022541,40544,60518,80521,00521,0019.082.025
31 de out. de 2022539,00546,00532,00544,40544,4027.962.893
28 de out. de 2022537,60545,40534,80544,40544,408.586.994
27 de out. de 2022539,60543,60534,80538,80538,806.780.744
26 de out. de 2022520,40541,00520,20540,20540,2011.077.859
25 de out. de 2022514,20523,00512,40521,80521,8010.802.120
24 de out. de 2022507,20516,00503,40512,80512,8015.934.463
21 de out. de 2022505,00505,00488,90502,40502,409.730.431
20 de out. de 2022507,80515,60504,00510,20510,2037.682.656
19 de out. de 2022515,40516,20505,40507,40507,4029.650.671
18 de out. de 2022507,00517,80505,40514,40514,4017.388.244
17 de out. de 2022500,80507,40492,00502,40502,4015.855.941
14 de out. de 2022493,40509,00491,77500,20500,2014.263.321
13 de out. de 2022487,50494,30473,90486,90486,9021.373.319
12 de out. de 2022471,40488,00468,30486,00486,0033.851.897
11 de out. de 2022466,10482,30466,00473,50473,5079.917.945
10 de out. de 2022472,40472,40461,10465,10465,1016.434.306
07 de out. de 2022486,70487,70474,50475,20475,209.145.214
06 de out. de 2022497,80501,80486,10489,80489,8088.088.537
05 de out. de 2022501,80508,60487,90492,10492,1010.624.003
04 de out. de 2022479,20499,00475,00494,80494,8013.104.205
03 de out. de 2022473,50477,00464,30475,50475,505.914.241
30 de set. de 2022473,50477,90471,60477,50477,509.143.888
29 de set. de 2022467,40475,30458,00473,90473,907.965.184
28 de set. de 2022479,00483,30467,40471,80471,806.683.034
27 de set. de 2022496,60497,90480,30482,60482,606.926.850
26 de set. de 2022490,00496,30475,10475,56475,567.554.571
23 de set. de 2022503,20504,10489,10499,80499,807.126.290
22 de set. de 2022509,00515,60503,00503,00503,006.277.656
21 de set. de 2022509,60517,20503,40517,20517,206.201.993
20 de set. de 2022520,00522,60509,80511,60511,603.603.906
16 de set. de 2022519,80523,20515,40519,00519,005.000.834
15 de set. de 2022536,80538,40522,20522,20522,203.542.888
14 de set. de 2022549,20549,20534,80536,40536,403.265.147
13 de set. de 2022556,20561,00546,40546,80546,805.525.398
12 de set. de 2022557,80563,00551,60554,80554,8011.669.585
09 de set. de 2022550,60552,60544,60552,60552,605.979.392
08 de set. de 2022537,20546,60533,60545,60545,603.824.969
07 de set. de 2022528,60535,80524,60534,00534,003.602.919
06 de set. de 2022522,80532,20522,68530,20530,205.772.916
05 de set. de 2022515,40524,00509,80524,00524,003.590.114
02 de set. de 2022515,00521,40512,20521,00521,003.086.757
01 de set. de 2022520,00520,00509,60512,00512,004.890.965
31 de ago. de 2022532,00532,00519,99521,00521,0015.471.442
30 de ago. de 2022529,00537,20527,00529,40529,404.684.563
26 de ago. de 2022547,40549,40532,20533,00533,002.841.066
25 de ago. de 2022543,20549,20537,20546,20546,203.431.234
24 de ago. de 2022529,80537,20527,00534,60534,603.726.798
23 de ago. de 2022544,00545,80531,40532,40532,4017.104.728
22 de ago. de 2022537,20545,00535,20545,00545,003.868.497
19 de ago. de 2022540,00544,20534,80540,40540,405.311.674
18 de ago. de 2022539,80542,20536,40540,00540,002.102.136
17 de ago. de 2022542,80542,80534,40538,60538,605.603.688
16 de ago. de 2022542,60543,40536,80539,40539,403.954.321
15 de ago. de 2022535,80543,60533,80541,20541,204.731.892
12 de ago. de 2022535,20535,40530,20535,20535,203.875.792
11 de ago. de 2022550,80551,20535,40536,60536,604.017.435
10 de ago. de 2022537,60550,40535,80548,40548,403.879.541
09 de ago. de 2022547,20548,80536,00538,20538,206.314.366
08 de ago. de 2022544,00548,20541,80544,60544,606.031.710
05 de ago. de 2022549,20550,60536,60541,60541,605.574.970
04 de ago. de 2022544,00550,40542,40549,20549,202.604.438
04 de ago. de 20222.4 Dividendo
03 de ago. de 2022537,60545,40535,60545,20542,804.202.522
02 de ago. de 2022530,00540,60530,00539,60537,224.011.180
01 de ago. de 2022532,00539,40531,40538,00535,633.872.739
29 de jul. de 2022531,80550,00529,00541,20538,827.903.081
28 de jul. de 2022515,00533,60512,60532,00529,6610.990.882
27 de jul. de 2022502,60506,20496,60502,80500,595.686.325
26 de jul. de 2022507,00510,80500,80502,40500,194.640.356
25 de jul. de 2022515,20515,60505,40506,60504,374.812.689
22 de jul. de 2022512,60520,89510,80515,40513,134.071.424
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...