Mercados españoles cerrados

Reckitt Benckiser Group plc (RKT.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
4.428,00-14,00 (-0,32%)
Al cierre: 06:12PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20244437,004459,004391,004428,004428,003.188.192
20 jun 20244385,004442,004373,004442,004442,001.037.370
19 jun 20244371,004422,004350,004397,004397,001.213.456
18 jun 20244427,004437,004370,004377,004377,00946.866
17 jun 20244424,004428,004384,004407,004407,001.062.395
14 jun 20244464,004469,004393,004393,004393,001.493.679
13 jun 20244386,004477,004372,004457,004457,001.373.494
12 jun 20244386,004434,004361,004390,004390,001.295.947
11 jun 20244444,004471,004347,004388,004388,001.639.960
10 jun 20244441,004453,004399,004420,004420,001.810.931
07 jun 20244532,004543,004485,004506,004506,001.763.013
06 jun 20244488,004543,004464,004526,004526,001.940.662
05 jun 20244524,004546,004490,004498,004498,002.527.151
04 jun 20244504,004547,004484,004507,004507,001.524.577
03 jun 20244475,004512,004446,004487,004487,006.128.639
31 may 20244357,004452,044350,004452,004452,0010.320.471
30 may 20244294,004369,004294,004368,004368,001.938.569
29 may 20244354,004406,004290,004290,004290,005.890.459
28 may 20244417,004451,584379,004379,004379,002.855.981
24 may 20244415,004468,004388,004412,004412,001.633.513
23 may 20244483,004506,004420,004441,004441,001.363.726
22 may 20244500,004566,004426,004464,004464,002.773.295
21 may 20244546,004593,564508,004538,004538,001.958.208
20 may 20244579,004593,004536,004536,004536,00767.655
17 may 20244609,004619,004563,004593,004593,004.484.022
16 may 20244589,004657,004562,004618,004618,001.097.775
15 may 20244595,004628,004558,004596,004596,0010.579.553
14 may 20244600,004647,004571,004600,004600,007.550.148
13 may 20244585,004625,004556,004599,004599,001.065.651
10 may 20244597,004627,004573,164597,004597,001.870.940
09 may 20244547,004627,564547,004596,004596,004.443.748
08 may 20244561,004569,004533,224547,004547,001.862.594
07 may 20244514,004589,004514,004550,004550,004.614.850
03 may 20244472,004527,004442,004476,004476,003.319.917
02 may 20244463,004519,004450,004469,004469,002.585.979
01 may 20244517,004547,004468,004476,004476,001.258.950
30 abr 20244499,004522,004396,004468,004468,002.180.273
29 abr 20244439,004509,004435,004457,004457,001.531.015
26 abr 20244380,004442,004380,004423,004423,001.654.774
25 abr 20244400,004411,004319,814356,004356,002.471.399
24 abr 20244410,004507,004374,004374,004374,003.927.051
23 abr 20244286,004302,004244,004250,004250,001.804.518
22 abr 20244218,004266,004208,004266,004266,001.761.802
19 abr 20244140,004167,004108,004167,004167,006.791.146
18 abr 20244131,004176,004127,004139,004139,003.308.589
17 abr 20244130,004173,004110,004110,004110,002.387.411
16 abr 20244176,004199,004117,004140,004140,009.406.171
15 abr 20244198,004207,004162,004182,004182,001.952.365
12 abr 20244214,004239,004189,004200,004200,001.932.265
11 abr 20244200,004250,004191,004206,004206,004.194.916
11 abr 2024115.9 Dividendo
10 abr 20244265,004319,004260,004305,004189,102.195.254
09 abr 20244214,004293,004203,284240,004125,851.933.743
08 abr 20244253,004284,004238,004260,004145,313.552.357
05 abr 20244325,004330,004172,304275,004159,914.280.885
04 abr 20244242,004331,004200,104331,004214,403.785.299
03 abr 20244274,004274,004102,644220,004106,394.055.988
02 abr 20244464,004512,004275,004275,004159,912.714.944
28 mar 20244458,004543,004458,004512,004390,533.657.882
27 mar 20244360,004453,004340,004438,004318,523.090.605
26 mar 20244265,004391,004238,004352,004234,834.561.912
25 mar 20244375,004402,004277,004296,004180,342.999.810
22 mar 20244296,004457,444289,814406,004287,382.928.463
21 mar 20244330,004342,004239,004300,004184,233.765.687
20 mar 20244302,004391,004296,004333,004216,355.182.893
19 mar 20244470,004485,004329,004368,004250,403.834.869
18 mar 20244575,004752,004508,004575,004451,837.410.411
15 mar 20245226,005234,004190,004486,004365,2317.042.973
14 mar 20245278,005310,005236,005252,005110,601.903.628
13 mar 20245210,005268,005200,005266,005124,233.229.503
12 mar 20245178,005232,005170,005204,005063,902.366.228
11 mar 20245130,005190,005122,005170,005030,812.034.420
08 mar 20245112,005182,005100,005164,005024,972.102.126
07 mar 20245004,005086,004965,005084,004947,133.895.165
06 mar 20245100,005124,004939,005014,004879,014.145.198
05 mar 20245134,005142,005088,005114,004976,324.574.254
04 mar 20245148,005190,005112,005130,004991,893.220.049
01 mar 20245068,005160,615012,005144,005005,514.000.344
29 feb 20245016,005068,004914,004998,004863,446.679.208
28 feb 20245254,005438,005012,005062,004925,728.414.478
27 feb 20245850,005876,005806,005838,005680,831.560.204
26 feb 20245826,005886,445822,005872,005713,912.358.387
23 feb 20245806,005852,175800,005822,005665,261.708.948
22 feb 20245808,005852,005784,005816,005659,421.127.480
21 feb 20245816,005846,005790,005806,005649,691.607.149
20 feb 20245776,005838,005742,005816,005659,421.059.349
19 feb 20245764,005794,005746,005770,005614,66453.494
16 feb 20245742,005796,005678,425766,005610,771.769.747
15 feb 20245690,005752,005669,825702,005548,491.398.401
14 feb 20245730,005736,005673,565692,005538,76979.570
13 feb 20245770,005778,005712,005712,005558,221.363.786
12 feb 20245768,005782,005730,005756,005601,041.450.735
09 feb 20245760,005786,005736,005750,005595,201.989.916
08 feb 20245764,005802,025740,005766,005610,771.870.926
07 feb 20245802,005824,005776,005794,005638,012.360.069
06 feb 20245786,005866,005752,005794,005638,011.178.179
05 feb 20245704,005796,005702,515766,005610,771.847.163
02 feb 20245730,005751,525700,005714,005560,171.290.579
01 feb 20245700,005724,145670,005690,005536,81953.101
31 ene 20245722,005756,765698,005708,005554,331.571.785
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...