Mercados españoles abiertos en 1 hr 10 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.685,59 +512,44 (+1,31%) Dólar/Euro
1,0708 -0,0008 (-0,07%) Petróleo Brent
85,40 +0,39 (+0,46%) Bitcoin EUR
57.562,65 +580,73 (+1,02%)
Reckitt Benckiser Group plc (RBGPF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:55PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 56,90 | 56,90 | 55,56 | 55,56 | 55,56 | 5300 |
| 24 jun 2024 | 56,61 | 56,65 | 55,72 | 56,52 | 56,52 | 5800 |
| 21 jun 2024 | 56,52 | 56,52 | 55,70 | 55,70 | 55,70 | 900 |
| 20 jun 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | 2700 |
| 18 jun 2024 | 55,89 | 56,11 | 54,56 | 55,53 | 55,53 | 2000 |
| 17 jun 2024 | 56,49 | 56,50 | 55,89 | 55,89 | 55,89 | 4900 |
| 14 jun 2024 | 56,50 | 56,93 | 55,80 | 56,46 | 56,46 | 3600 |
| 13 jun 2024 | 56,07 | 58,27 | 56,07 | 58,27 | 58,27 | 1700 |
| 12 jun 2024 | 56,38 | 56,38 | 56,35 | 56,35 | 56,35 | 2000 |
| 11 jun 2024 | 57,25 | 57,25 | 55,27 | 55,27 | 55,27 | 30.000 |
| 10 jun 2024 | 55,14 | 58,28 | 55,14 | 56,06 | 56,06 | 5800 |
| 07 jun 2024 | 59,12 | 59,12 | 55,48 | 55,48 | 55,48 | 1200 |
| 06 jun 2024 | 58,45 | 58,45 | 56,81 | 56,81 | 56,81 | 1600 |
| 05 jun 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | 400 |
| 04 jun 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | 2500 |
| 03 jun 2024 | 57,86 | 57,86 | 55,56 | 55,56 | 55,56 | 106.100 |
| 31 may 2024 | 55,85 | 57,97 | 55,84 | 55,89 | 55,89 | 1800 |
| 30 may 2024 | 56,51 | 56,51 | 55,01 | 55,04 | 55,04 | 4800 |
| 29 may 2024 | 54,74 | 56,42 | 54,74 | 56,42 | 56,42 | 800 |
| 28 may 2024 | 56,16 | 58,26 | 55,33 | 55,33 | 55,33 | 15.200 |
| 24 may 2024 | 56,50 | 57,55 | 55,21 | 55,21 | 55,21 | 1400 |
| 23 may 2024 | 56,14 | 57,61 | 56,14 | 57,04 | 57,04 | 2300 |
| 22 may 2024 | 56,12 | 56,28 | 56,12 | 56,28 | 56,28 | 3400 |
| 21 may 2024 | 57,79 | 59,74 | 56,59 | 58,50 | 58,50 | 3000 |
| 20 may 2024 | 57,34 | 58,81 | 56,32 | 56,32 | 56,32 | 10.800 |
| 17 may 2024 | 59,36 | 60,12 | 57,63 | 57,63 | 57,63 | 3800 |
| 16 may 2024 | 59,70 | 59,70 | 58,20 | 59,70 | 59,70 | 13.700 |
| 15 may 2024 | 57,44 | 60,55 | 57,44 | 60,55 | 60,55 | 1600 |
| 14 may 2024 | 57,71 | 58,00 | 57,60 | 57,60 | 57,60 | 12.300 |
| 13 may 2024 | 57,03 | 58,76 | 56,46 | 56,75 | 56,75 | 3200 |
| 10 may 2024 | 59,30 | 59,30 | 57,34 | 58,82 | 58,82 | 1800 |
| 09 may 2024 | 56,96 | 59,33 | 56,96 | 58,66 | 58,66 | 1900 |
| 08 may 2024 | 56,33 | 57,77 | 55,79 | 56,25 | 56,25 | 3900 |
| 07 may 2024 | 56,61 | 56,87 | 56,61 | 56,87 | 56,87 | 1200 |
| 06 may 2024 | 57,96 | 57,96 | 54,98 | 55,25 | 55,25 | 3900 |
| 03 may 2024 | 56,07 | 57,48 | 56,07 | 56,82 | 56,82 | 2600 |
| 02 may 2024 | 57,78 | 57,78 | 54,57 | 56,49 | 56,49 | 3200 |
| 01 may 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | 3300 |
| 30 abr 2024 | 55,02 | 55,77 | 54,87 | 54,87 | 54,87 | 1900 |
| 29 abr 2024 | 58,14 | 58,16 | 55,72 | 55,72 | 55,72 | 3000 |
| 26 abr 2024 | 57,08 | 57,08 | 54,01 | 55,11 | 55,11 | 1600 |
| 25 abr 2024 | 53,70 | 55,78 | 53,69 | 54,53 | 54,53 | 3000 |
| 24 abr 2024 | 54,46 | 55,18 | 53,94 | 53,94 | 53,94 | 3400 |
| 23 abr 2024 | 52,57 | 55,44 | 52,10 | 52,10 | 52,10 | 4400 |
| 22 abr 2024 | 51,84 | 54,28 | 51,84 | 52,06 | 52,06 | 4800 |
| 19 abr 2024 | 52,29 | 52,75 | 50,80 | 51,75 | 51,75 | 3600 |
| 18 abr 2024 | 51,03 | 52,43 | 51,02 | 51,61 | 51,61 | 4700 |
| 17 abr 2024 | 51,44 | 52,00 | 50,76 | 52,00 | 52,00 | 34.500 |
| 16 abr 2024 | 52,38 | 52,38 | 50,82 | 50,82 | 50,82 | 2700 |
| 15 abr 2024 | 53,35 | 53,35 | 51,35 | 51,80 | 51,80 | 8000 |
| 12 abr 2024 | 51,79 | 53,26 | 51,62 | 51,62 | 51,62 | 323.900 |
| 11 abr 2024 | 53,60 | 53,71 | 53,18 | 53,71 | 53,71 | 2200 |
| 11 abr 2024 | 1.453 Dividendo | |||||
| 10 abr 2024 | 54,22 | 54,63 | 54,21 | 54,62 | 53,17 | 4400 |
| 09 abr 2024 | 54,12 | 54,12 | 53,77 | 53,80 | 52,37 | 2400 |
| 08 abr 2024 | 54,17 | 55,88 | 54,17 | 55,88 | 54,39 | 2100 |
| 05 abr 2024 | 55,99 | 55,99 | 53,55 | 53,55 | 52,13 | 4900 |
| 04 abr 2024 | 55,63 | 55,63 | 54,22 | 54,46 | 53,01 | 2000 |
| 03 abr 2024 | 53,76 | 54,24 | 52,90 | 53,34 | 51,92 | 5900 |
| 02 abr 2024 | 54,50 | 54,67 | 53,76 | 53,76 | 52,33 | 12.700 |
| 01 abr 2024 | 54,75 | 59,04 | 54,75 | 56,68 | 55,17 | 4100 |
| 28 mar 2024 | 57,33 | 57,71 | 56,94 | 57,12 | 55,60 | 2900 |
| 27 mar 2024 | 54,30 | 56,20 | 54,30 | 56,20 | 54,70 | 2400 |
| 26 mar 2024 | 55,21 | 55,22 | 54,55 | 54,55 | 53,10 | 1900 |
| 25 mar 2024 | 54,03 | 55,47 | 53,44 | 54,88 | 53,42 | 2300 |
| 22 mar 2024 | 55,60 | 55,60 | 54,89 | 54,89 | 53,43 | 3600 |
| 21 mar 2024 | 54,62 | 54,62 | 53,85 | 53,85 | 52,42 | 1600 |
| 20 mar 2024 | 54,55 | 54,69 | 54,55 | 54,69 | 53,24 | 2600 |
| 19 mar 2024 | 56,51 | 57,20 | 55,14 | 55,14 | 53,67 | 2000 |
| 18 mar 2024 | 58,20 | 58,20 | 58,14 | 58,14 | 56,59 | 1100 |
| 15 mar 2024 | 60,65 | 60,65 | 53,77 | 56,51 | 55,01 | 4400 |
| 14 mar 2024 | 66,55 | 66,94 | 66,42 | 66,94 | 65,16 | 2600 |
| 13 mar 2024 | 66,75 | 66,75 | 66,02 | 66,02 | 64,26 | 2500 |
| 12 mar 2024 | 67,42 | 67,42 | 65,88 | 65,88 | 64,13 | 5300 |
| 11 mar 2024 | 65,92 | 66,19 | 65,92 | 66,16 | 64,40 | 2600 |
| 08 mar 2024 | 66,02 | 67,21 | 66,00 | 66,31 | 64,55 | 5500 |
| 07 mar 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 62,73 | 400 |
| 06 mar 2024 | 63,77 | 64,00 | 63,77 | 63,80 | 62,10 | 1300 |
| 05 mar 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 62,53 | 11.900 |
| 04 mar 2024 | 66,55 | 66,55 | 64,52 | 64,52 | 62,80 | 800 |
| 01 mar 2024 | 63,65 | 65,00 | 63,65 | 64,95 | 63,22 | 3100 |
| 29 feb 2024 | 62,32 | 63,55 | 62,32 | 63,55 | 61,86 | 18.200 |
| 28 feb 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 61,87 | 1900 |
| 27 feb 2024 | 74,44 | 74,44 | 74,44 | 74,44 | 72,46 | - |
| 26 feb 2024 | 74,44 | 74,44 | 74,44 | 74,44 | 72,46 | 1200 |
| 23 feb 2024 | 74,73 | 74,73 | 72,82 | 72,82 | 70,88 | 600 |
| 22 feb 2024 | 71,92 | 72,49 | 71,92 | 72,49 | 70,56 | 1200 |
| 21 feb 2024 | 74,17 | 74,17 | 73,02 | 73,02 | 71,08 | 1300 |
| 20 feb 2024 | 72,81 | 72,81 | 72,81 | 72,81 | 70,87 | 700 |
| 16 feb 2024 | 72,25 | 72,25 | 72,25 | 72,25 | 70,33 | 1100 |
| 15 feb 2024 | 73,12 | 73,14 | 72,25 | 72,25 | 70,33 | 800 |
| 14 feb 2024 | 72,46 | 72,47 | 70,42 | 72,47 | 70,54 | 5600 |
| 13 feb 2024 | 71,57 | 73,15 | 71,16 | 73,15 | 71,20 | 4100 |
| 12 feb 2024 | 73,38 | 73,38 | 71,97 | 71,97 | 70,06 | 800 |
| 09 feb 2024 | 72,70 | 72,70 | 72,70 | 72,70 | 70,77 | 500 |
| 08 feb 2024 | 71,30 | 71,30 | 71,30 | 71,30 | 69,40 | 400 |
| 07 feb 2024 | 72,95 | 72,95 | 72,95 | 72,95 | 71,01 | 600 |
| 06 feb 2024 | 73,43 | 73,43 | 73,43 | 73,43 | 71,48 | 900 |
| 05 feb 2024 | 72,00 | 72,00 | 72,00 | 72,00 | 70,08 | 600 |
| 02 feb 2024 | 73,30 | 73,30 | 72,00 | 72,00 | 70,08 | 500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.