Premium
Rentokil Initial Plc (RTO1)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0109999 | 0.239701460013 | 4.589 | 4.5999999 | 4.452 | 3814 | 4.51510667 | DE |
| 4 | -0.2010001 | -4.18662986878 | 4.801 | 4.972 | 4.397 | 2771 | 4.65034036 | DE |
| 12 | -0.141 | -2.97405616904 | 4.7409999 | 5.106 | 4.397 | 2026 | 4.7638907 | DE |
| 26 | -1.0320001 | -18.3238654119 | 5.632 | 5.85 | 4.077 | 2571 | 4.68821337 | DE |
| 52 | -0.2000001 | -4.16666875 | 4.8 | 6.03 | 4.077 | 1994 | 4.90537763 | DE |
| 156 | -2.5560001 | -35.7182797652 | 7.156 | 7.212 | 4.077 | 1847 | 4.94786146 | DE |
| 260 | -2.5560001 | -35.7182797652 | 7.156 | 7.212 | 4.077 | 1847 | 4.94786146 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.5069999 | -0.07 | -1.42 | 4.471 | 4.559 | 4.452 | 15327 |
| 1737667620 | 4.572 | 0.08 | 1.85 | 4.5199999 | 4.572 | 4.5199999 | 194 |
| 1737581220 | 4.489 | -0.08 | -1.66 | 4.489 | 4.489 | 4.489 | 40 |
| 1737494820 | 4.565 | 0.03 | 0.57 | 4.521 | 4.565 | 4.486 | 1169 |
| 1737408420 | 4.5389999 | -0.12 | -2.51 | 4.589 | 4.589 | 4.516 | 2341 |
| 1737149220 | 4.6559999 | 0.07 | 1.46 | 4.6559999 | 4.6559999 | 4.6559999 | 1 |
| 1737062820 | 4.589 | 0.08 | 1.68 | 4.529 | 4.589 | 4.5229999 | 136 |
| 1736976420 | 4.513 | -0.05 | -1.01 | 4.565 | 4.565 | 4.397 | 728 |
| 1736890020 | 4.559 | 0.04 | 0.86 | 4.559 | 4.559 | 4.559 | 1000 |
| 1736803620 | 4.5199999 | -0.03 | -0.66 | 4.516 | 4.5199999 | 4.516 | 351 |
| 1736544420 | 4.55 | -0.18 | -3.81 | 4.58 | 4.58 | 4.55 | 1017 |
| 1736458020 | 4.73 | 0.16 | 3.43 | 4.73 | 4.73 | 4.73 | 1000 |
| 1736371620 | 4.573 | -0.18 | -3.75 | 4.761 | 4.761 | 4.571 | 1088 |
| 1736285220 | 4.751 | -0.03 | -0.67 | 4.769 | 4.769 | 4.687 | 22134 |
| 1736198820 | 4.783 | -0.08 | -1.58 | 4.871 | 4.871 | 4.783 | 730 |
| 1735939620 | 4.86 | -0.03 | -0.51 | 4.796 | 4.86 | 4.796 | 104 |
| 1735853220 | 4.885 | 0.09 | 1.88 | 4.93 | 4.972 | 4.8739999 | 2447 |
| 1735594020 | 4.795 | 0.07 | 1.40 | 4.801 | 4.801 | 4.75 | 70 |
| 1735334820 | 4.729 | -0.02 | -0.50 | 4.894 | 4.894 | 4.729 | 1851 |
| 1734989220 | 4.753 | -0.06 | -1.16 | 4.857 | 4.8579999 | 4.753 | 637 |
| 1734730020 | 4.809 | -0.07 | -1.35 | 4.785 | 4.856 | 4.7539999 | 5635 |
| 1734643620 | 4.875 | -0.05 | -1.06 | 4.905 | 4.905 | 4.875 | 275 |
| 1734557220 | 4.9269999 | 0.01 | 0.16 | 4.977 | 4.977 | 4.9269999 | 400 |
| 1734470820 | 4.9189999 | -0.06 | -1.24 | 4.904 | 5.0119999 | 4.904 | 1924 |
| 1734384420 | 4.981 | 0.01 | 0.30 | 4.981 | 4.981 | 4.981 | 10 |
| 1734125220 | 4.966 | 0.01 | 0.22 | 4.9139999 | 4.966 | 4.9139999 | 11 |
| 1734038820 | 4.955 | 0 | 0.10 | 5.0599999 | 5.0599999 | 4.817 | 4647 |
| 1733952420 | 4.95 | -0.1 | -1.98 | 4.95 | 4.95 | 4.95 | 21 |
| 1733866020 | 5.05 | -0 | -0.04 | 5.05 | 5.05 | 5.05 | 400 |
| 1733779620 | 5.0519999 | 0.18 | 3.67 | 4.949 | 5.0519999 | 4.909 | 3835 |
| 1733520420 | 4.873 | -0.09 | -1.79 | 4.873 | 4.873 | 4.873 | 1 |
| 1733434020 | 4.962 | 0.09 | 1.87 | 4.938 | 4.962 | 4.899 | 1519 |
| 1733347620 | 4.871 | -0.06 | -1.30 | 4.871 | 4.871 | 4.871 | 200 |
| 1733261220 | 4.9349999 | 0.07 | 1.52 | 4.845 | 4.9349999 | 4.836 | 708 |
| 1733174820 | 4.861 | 0.07 | 1.46 | 4.862 | 4.862 | 4.7729999 | 43 |
| 1732915620 | 4.791 | -0.07 | -1.38 | 4.791 | 4.791 | 4.791 | 500 |
| 1732829220 | 4.8579999 | 0 | 0.04 | 4.916 | 4.916 | 4.8579999 | 620 |
| 1732742820 | 4.856 | -0.09 | -1.80 | 4.941 | 4.941 | 4.84 | 1217 |
| 1732656420 | 4.945 | -0.05 | -0.92 | 5.0759999 | 5.0759999 | 4.868 | 1520 |
| 1732570020 | 4.9909999 | -0.03 | -0.54 | 5.0279999 | 5.106 | 4.9909999 | 1058 |
| 1732310820 | 5.018 | 0.25 | 5.18 | 4.942 | 5.018 | 4.88 | 513 |
| 1732224420 | 4.771 | -0.06 | -1.16 | 4.82 | 4.869 | 4.746 | 1247 |
| 1732138020 | 4.827 | 0.01 | 0.15 | 4.9139999 | 4.9139999 | 4.777 | 3627 |
| 1732051620 | 4.82 | 0.03 | 0.63 | 4.965 | 4.965 | 4.82 | 1124 |
| 1731965220 | 4.79 | -0.05 | -1.11 | 4.957 | 4.957 | 4.761 | 1286 |
| 1731705960 | 4.844 | 0.03 | 0.56 | 4.841 | 4.908 | 4.839 | 1090 |
| 1731619560 | 4.817 | -0.08 | -1.65 | 4.896 | 4.915 | 4.817 | 3240 |
| 1731533160 | 4.8979999 | 0 | 0.02 | 4.8979999 | 4.8979999 | 4.8979999 | 20 |
| 1731446820 | 4.897 | -0.09 | -1.73 | 4.941 | 4.941 | 4.844 | 1420 |
| 1731360420 | 4.9829999 | 0.16 | 3.23 | 4.864 | 4.993 | 4.785 | 5935 |
| 1731101220 | 4.827 | -0.06 | -1.23 | 4.872 | 4.872 | 4.827 | 1200 |
| 1731014760 | 4.8869999 | -0.05 | -0.93 | 4.924 | 4.978 | 4.8869999 | 1169 |
| 1730928360 | 4.933 | 0.19 | 3.96 | 4.784 | 5.024 | 4.784 | 3821 |
| 1730841960 | 4.745 | 0.14 | 2.95 | 4.655 | 4.779 | 4.655 | 821 |
| 1730755560 | 4.609 | -0.04 | -0.88 | 4.7409999 | 4.7409999 | 4.609 | 8025 |
| 1730496360 | 4.65 | 0.11 | 2.51 | 4.6449999 | 4.779 | 4.625 | 790 |
| 1730409960 | 4.5359999 | -0.08 | -1.69 | 4.5359999 | 4.5359999 | 4.5359999 | 1 |
| 1730323560 | 4.614 | -0.13 | -2.70 | 4.6449999 | 4.723 | 4.546 | 20382 |
| 1730237160 | 4.742 | 0.14 | 3.09 | 4.65 | 4.742 | 4.649 | 3250 |
| 1730150760 | 4.5999999 | 0.09 | 2.11 | 4.5999999 | 4.5999999 | 4.5999999 | 50 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
