Données Historiques Rentokil Initial Plc - RTO

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.36	4.66552315609	29.15	30.53	29.11	921139	29.72659379	DR
4	-1.75	-5.42467451953	32.26	32.51	29.11	926837	30.73846343	DR
12	-2.11	-6.46842427958	32.62	34.665	29.11	1005799	32.15990227	DR
26	2.14	7.54317941487	28.37	34.665	28.195	1234690	31.7151724	DR
52	6.21	25.5555555556	24.3	34.665	22.72	1006856	29.26860965	DR
156	-10.26	-25.1655629139	40.77	41.55	19.6	760342	27.80681783	DR
260	3.85	14.4411102776	26.66	41.55	19.6	763297	28.42349359	DR

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781044800	30.19	0.66	2.24	29.93	30.205	29.83	1439130
1780958400	29.53	-0.17	-0.57	29.79	29.915	29.53	833721
1780699200	29.7	-0.05	-0.17	29.94	30.045	29.57	613321
1780612800	29.75	0.6	2.06	29.81	29.905051	29.663392	841299
1780526400	29.15	-0.17	-0.58	29.15	29.405	29.11	878224
1780440000	29.32	-0.45	-1.51	29.66	29.77	29.265	1243412
1780353600	29.77	-0.34	-1.13	29.77	29.9	29.43	994572
1780094400	30.11	-0.39	-1.28	30.53	30.56	30.11	977145
1780008000	30.5	-0.75	-2.40	30.48	30.86	30.38	1643836
1779921600	31.25	-0.33	-1.04	31.55	31.63	31.09	826592
1779835200	31.58	0.24	0.77	31.67	31.86	31.335	663391
1779489600	31.34	-0.22	-0.70	31.42	31.54	31.31	673489
1779403200	31.56	-0.39	-1.22	31.32	31.83	31.07	768173
1779316800	31.95	0.39	1.24	31.77	32.085	31.585	866226
1779230400	31.56	-0.65	-2.02	32.09	32.1	31.535	606626
1779144000	32.21	0.68	2.16	32.009999	32.28	31.96	520818
1778884800	31.53	-0.64	-1.99	31.62	31.69	31.45	991864
1778798400	32.17	-0.07	-0.22	32.28	32.509999	32.134999	982315
1778712000	32.24	-0.49	-1.50	32.259999	32.445	32.174999	1245750
1778625600	32.729999	-0.35	-1.06	32.259999	32.784999	32.119999	1092091
1778539200	33.08	-0.32	-0.96	33.38	33.43	33.025	768762
1778280000	33.4	-0.25	-0.74	33.4	33.439999	33.009999	1149608
1778193600	33.65	-0.55	-1.61	33.94	33.94	33.565	771489
1778107200	34.2	0.39	1.15	34.42	34.49	34.06	656917
1778020800	33.81	0.33	0.99	33.67	33.93	33.424999	705999
1777934400	33.479999	-0.31	-0.92	33.61	33.815	33.354999	471507
1777675200	33.79	-0.08	-0.24	34	34.285	33.765	595666
1777588800	33.87	0.87	2.64	33.62	34	33.56	1117616
1777502400	33	-0.44	-1.32	33.09	33.18	32.85	1199995
1777416000	33.439999	-0.05	-0.15	33.33	33.45	33.259999	1033091
1777329600	33.49	-0.59	-1.73	33.87	33.96	33.49	1124215
1777070400	34.08	0.49	1.46	33.76	34.185	33.5801	1445576
1776984000	33.59	-0.03	-0.09	33.49	33.8	33.36	916067
1776897600	33.62	0.08	0.24	33.76	33.99	33.5	921736
1776811200	33.54	-0.52	-1.53	33.67	33.805	33.475	1038838
1776724800	34.06	0.19	0.56	33.87	34.18	33.73	1236696
1776465600	33.87	0.18	0.53	33.9	34.265	33.84	1351730
1776379200	33.69	-0.65	-1.89	33.9	34.16	33.32	1196105
1776292800	34.34	-0.18	-0.52	34.44	34.5	33.95	1096995
1776206400	34.52	1.18	3.54	34.28	34.665	34.07	1013198
1776120000	33.34	-0.26	-0.77	33.29	33.409799	33.104999	548652
1775860800	33.6	-0.26	-0.77	33.75	33.79	33.39	744280
1775774400	33.86	0.16	0.47	33.96	34.05	33.549999	776507
1775688000	33.7	1.04	3.18	33.81	34.09	33.54	1043925
1775601600	32.659999	-0.19	-0.58	32.939999	32.979999	32.369999	1196917
1775515200	32.85	0.07	0.21	32.72	33.03	32.7	500256
1775169600	32.78	0.77	2.41	31.73	32.845	31.69	972188
1775083200	32.009999	0.53	1.68	31.97	32.27	31.675	1001050
1774996800	31.48	0.91	2.98	30.81	31.845	30.6	1545196
1774910400	30.57	0.01	0.03	30.48	30.82	30.25	1227562
1774651200	30.56	-0.15	-0.49	30.73	30.93	30.4651	995116
1774564800	30.71	-0.7	-2.23	31.02	31.37	30.69	1264869
1774478400	31.41	0.18	0.58	31.58	31.6	31.09	802350
1774392000	31.23	-0.13	-0.41	31	31.38	30.87	1185584
1774305600	31.36	0.54	1.75	31.32	31.61	30.93	1833033
1774046400	30.82	-0.79	-2.50	31.63	31.74	30.68	1674884
1773960000	31.61	-0.22	-0.69	31.57	31.92	31.255	1008323
1773873600	31.83	-0.56	-1.73	32.619999	32.759999	31.79	1501867
1773787200	32.39	0.27	0.84	32.36	32.56	32.31	1929189
1773700800	32.119999	-0.22	-0.68	32.43	32.57	31.96	1579910
1773441600	32.34	-0.25	-0.77	32.61	32.86	32.21	2701012
1773355200	32.59	0.86	2.71	33.15	33.465	32.58	4838464
1773268800	31.73	0.81	2.62	31.31	31.78	31.14	1408810
1773182400	30.92	-0.67	-2.12	31.34	31.3899	30.71	950820

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Rentokil Initial Plc (RTO)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Rentokil Initial Plc (RTO)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités