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
5.822,00+6,00 (+0,10%)
Al cierre: 05:43PM GMT
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 20245806,005852,175800,005822,005822,001.708.948
22 feb 20245808,005852,005784,005816,005816,001.127.480
21 feb 20245816,005846,005790,005806,005806,001.607.149
20 feb 20245776,005838,005742,005816,005816,001.059.349
19 feb 20245764,005794,005746,005770,005770,00453.494
16 feb 20245742,005796,005678,425766,005766,001.769.747
15 feb 20245690,005752,005669,825702,005702,001.398.401
14 feb 20245730,005736,005673,565692,005692,00979.570
13 feb 20245770,005778,005712,005712,005712,001.363.786
12 feb 20245768,005782,005730,005756,005756,001.450.735
09 feb 20245760,005786,005736,005750,005750,001.989.916
08 feb 20245764,005802,025740,005766,005766,001.870.926
07 feb 20245802,005824,005776,005794,005794,002.360.069
06 feb 20245786,005866,005752,005794,005794,001.178.179
05 feb 20245704,005796,005702,515766,005766,001.847.163
02 feb 20245730,005751,525700,005714,005714,001.290.579
01 feb 20245700,005724,145670,005690,005690,00953.101
31 ene 20245722,005756,765698,005708,005708,001.571.785
30 ene 20245692,005736,005664,005688,005688,002.409.535
29 ene 20245652,005686,005626,005670,005670,002.929.358
26 ene 20245564,005660,005562,005658,005658,001.789.086
25 ene 20245524,005530,005461,225528,005528,001.514.902
24 ene 20245518,005556,005463,535514,005514,002.613.260
23 ene 20245548,005576,005516,005550,005550,001.216.857
22 ene 20245584,005604,005504,005536,005536,00838.669
19 ene 20245618,005634,005574,005580,005580,002.389.603
18 ene 20245582,005608,005556,005568,005568,00879.253
17 ene 20245716,005716,005590,005614,005614,001.211.196
16 ene 20245634,005668,005622,005658,005658,002.751.808
15 ene 20245642,005664,005607,165650,005650,001.228.606
12 ene 20245620,005682,005602,205638,005638,002.376.447
11 ene 20245556,005604,005556,005598,005598,003.110.392
10 ene 20245574,005608,005570,005608,005608,002.393.056
09 ene 20245582,005590,005522,005574,005574,001.556.219
08 ene 20245520,005528,005480,005516,005516,002.783.675
05 ene 20245492,005528,005486,005512,005512,001.246.220
04 ene 20245470,005528,005465,485518,005518,002.807.092
03 ene 20245452,005544,005452,005490,005490,003.358.410
02 ene 20245420,005456,005402,005456,005456,001.164.069
29 dic 20235440,005458,005420,005420,005420,00379.922
28 dic 20235464,005476,005432,005446,005446,00543.380
27 dic 20235430,005484,005426,005464,005464,00781.130
22 dic 20235410,005464,005410,005442,005442,00769.480
21 dic 20235408,005456,005378,005426,005426,001.161.180
20 dic 20235452,005504,005398,005430,005430,002.216.314
19 dic 20235426,005458,005402,005432,005432,004.047.160
18 dic 20235418,005476,005398,005420,005420,001.043.813
15 dic 20235414,005456,005385,325442,005442,005.243.402
14 dic 20235428,005528,005356,005414,005414,003.016.974
13 dic 20235418,005450,005374,005390,005390,003.114.938
12 dic 20235370,005452,005332,005408,005408,001.376.286
11 dic 20235380,005404,005332,445382,005382,001.173.859
08 dic 20235342,005420,005306,005394,005394,001.364.840
07 dic 20235412,005420,005332,005354,005354,001.286.563
06 dic 20235406,005456,005390,005402,005402,003.567.841
05 dic 20235458,005484,005396,005414,005414,001.304.710
04 dic 20235404,005478,005404,005450,005450,001.104.671
01 dic 20235424,005440,425406,005416,005416,001.032.159
30 nov 20235388,005420,005348,005398,005398,002.656.883
29 nov 20235402,005416,005374,005390,005390,001.297.130
28 nov 20235378,005432,005346,005414,005414,001.163.171
27 nov 20235408,005440,005374,005390,005390,00778.755
24 nov 20235366,005430,005340,005406,005406,001.270.749
23 nov 20235444,005460,005386,005386,005386,004.970.972
22 nov 20235398,005446,005362,005440,005440,001.650.419
21 nov 20235354,005406,005308,005406,005406,002.454.151
20 nov 20235352,005436,005324,005328,005328,002.055.554
17 nov 20235374,005420,005340,005396,005396,002.836.255
16 nov 20235462,005506,005361,005368,005368,001.767.727
15 nov 20235516,005568,005456,005456,005456,003.400.311
14 nov 20235460,005562,005438,005496,005496,001.384.253
13 nov 20235514,005574,005470,005530,005530,001.024.507
10 nov 20235550,005588,005446,005492,005492,001.495.968
09 nov 20235500,005586,005474,005558,005558,001.228.827
08 nov 20235514,005544,005472,005494,005494,002.059.720
07 nov 20235496,005542,005446,005530,005530,001.602.445
06 nov 20235422,005492,005422,005488,005488,001.996.887
03 nov 20235552,005562,005408,005412,005412,001.738.690
02 nov 20235550,005628,005538,005542,005542,002.478.996
01 nov 20235540,005578,005506,005542,005542,001.735.550
31 oct 20235558,005562,005502,005502,005502,003.986.150
30 oct 20235492,005554,005486,005540,005540,003.180.327
27 oct 20235534,005554,005445,165452,005452,003.910.195
26 oct 20235630,005702,005588,005594,005594,002.795.273
25 oct 20235752,005950,005490,005678,005678,005.489.567
24 oct 20235940,005986,005868,005916,005916,001.734.816
23 oct 20235944,005986,005928,005960,005960,001.459.962
20 oct 20235910,005958,005898,005942,005942,001.623.401
19 oct 20235936,005986,005902,005942,005942,001.394.857
18 oct 20235884,006006,005850,005950,005950,001.696.401
17 oct 20235804,005896,005758,005872,005872,001.477.261
16 oct 20235880,005880,005790,005812,005812,001.236.762
13 oct 20235856,005888,005820,005854,005854,00764.039
12 oct 20235928,005936,005830,005852,005852,001.503.301
11 oct 20235846,005912,005814,005900,005900,001.152.725
10 oct 20235842,005896,005748,005870,005870,001.168.305
09 oct 20235730,005822,005712,005780,005780,00640.295
06 oct 20235810,005832,005672,005728,005728,001.532.480
05 oct 20236000,006000,005798,005820,005820,001.740.950
04 oct 20235746,005828,005728,005744,005744,001.947.475
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...