U.S. markets open in 4 hours 38 minutes
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,021.00 -6.00 (-0.02%) F Nasdaq
18,199.00 -0.50 (-0.00%) E-mini Russell 2000 Index Futur
2,069.30 -7.40 (-0.36%) Petróleo
77.18 -1.20 (-1.53%) Oro
2,313.40 -10.80 (-0.46%)
Reckitt Benckiser Group plc (RBGLY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 11.50 | 11.55 | 11.44 | 11.47 | 11.47 | 875,500 |
| 06 may 2024 | 11.27 | 11.45 | 11.27 | 11.36 | 11.36 | 623,200 |
| 03 may 2024 | 11.33 | 11.35 | 11.22 | 11.33 | 11.33 | 701,100 |
| 02 may 2024 | 11.24 | 11.26 | 11.17 | 11.26 | 11.26 | 907,800 |
| 01 may 2024 | 11.34 | 11.35 | 11.15 | 11.22 | 11.22 | 534,600 |
| 30 abr 2024 | 11.27 | 11.32 | 11.22 | 11.28 | 11.28 | 850,800 |
| 29 abr 2024 | 11.27 | 11.32 | 11.21 | 11.32 | 11.32 | 1,464,400 |
| 26 abr 2024 | 11.12 | 11.14 | 11.01 | 11.10 | 11.10 | 834,700 |
| 25 abr 2024 | 10.81 | 11.01 | 10.78 | 11.00 | 11.00 | 1,120,600 |
| 24 abr 2024 | 11.10 | 11.13 | 10.88 | 10.98 | 10.98 | 861,000 |
| 23 abr 2024 | 10.56 | 10.79 | 10.54 | 10.77 | 10.77 | 1,048,100 |
| 22 abr 2024 | 10.44 | 10.61 | 10.42 | 10.59 | 10.59 | 847,900 |
| 19 abr 2024 | 10.28 | 10.37 | 10.27 | 10.35 | 10.35 | 502,200 |
| 18 abr 2024 | 10.31 | 10.36 | 10.30 | 10.35 | 10.35 | 991,200 |
| 17 abr 2024 | 10.36 | 10.39 | 10.24 | 10.29 | 10.29 | 1,446,100 |
| 16 abr 2024 | 10.34 | 10.38 | 10.31 | 10.34 | 10.34 | 2,824,800 |
| 15 abr 2024 | 10.47 | 10.52 | 10.39 | 10.49 | 10.49 | 5,106,800 |
| 12 abr 2024 | 10.39 | 10.63 | 10.39 | 10.60 | 10.60 | 4,819,200 |
| 11 abr 2024 | 10.57 | 10.60 | 10.45 | 10.55 | 10.55 | 998,800 |
| 11 abr 2024 | 0.294 Dividendo | |||||
| 10 abr 2024 | 10.76 | 10.78 | 10.70 | 10.77 | 10.48 | 377,500 |
| 09 abr 2024 | 10.66 | 10.73 | 10.66 | 10.68 | 10.39 | 743,800 |
| 08 abr 2024 | 10.72 | 10.79 | 10.64 | 10.70 | 10.41 | 1,909,000 |
| 05 abr 2024 | 10.80 | 10.81 | 10.73 | 10.79 | 10.50 | 898,400 |
| 04 abr 2024 | 10.89 | 10.96 | 10.86 | 10.89 | 10.59 | 1,537,200 |
| 03 abr 2024 | 10.58 | 10.69 | 10.53 | 10.66 | 10.37 | 1,257,700 |
| 02 abr 2024 | 10.86 | 10.88 | 10.68 | 10.71 | 10.42 | 858,500 |
| 01 abr 2024 | 11.15 | 11.50 | 10.80 | 11.27 | 10.96 | 1,022,700 |
| 28 mar 2024 | 11.38 | 11.42 | 11.31 | 11.37 | 11.06 | 958,700 |
| 27 mar 2024 | 11.00 | 11.21 | 10.99 | 11.15 | 10.85 | 1,190,600 |
| 26 mar 2024 | 10.97 | 11.04 | 10.87 | 10.89 | 10.59 | 1,623,000 |
| 25 mar 2024 | 10.86 | 10.87 | 10.78 | 10.79 | 10.50 | 1,180,000 |
| 22 mar 2024 | 11.13 | 11.14 | 11.02 | 11.06 | 10.76 | 660,000 |
| 21 mar 2024 | 10.87 | 10.91 | 10.77 | 10.80 | 10.51 | 2,152,300 |
| 20 mar 2024 | 10.96 | 11.09 | 10.92 | 11.05 | 10.75 | 1,570,700 |
| 19 mar 2024 | 11.12 | 11.18 | 11.06 | 11.11 | 10.81 | 1,949,500 |
| 18 mar 2024 | 11.73 | 11.75 | 11.48 | 11.63 | 11.31 | 1,310,800 |
| 15 mar 2024 | 11.92 | 11.97 | 10.66 | 11.44 | 11.13 | 3,090,000 |
| 14 mar 2024 | 13.43 | 13.43 | 13.28 | 13.31 | 12.95 | 2,588,200 |
| 13 mar 2024 | 13.39 | 13.46 | 13.36 | 13.41 | 13.04 | 311,200 |
| 12 mar 2024 | 13.23 | 13.32 | 13.20 | 13.28 | 12.92 | 2,118,500 |
| 11 mar 2024 | 13.23 | 13.31 | 13.15 | 13.17 | 12.81 | 1,664,100 |
| 08 mar 2024 | 13.25 | 13.31 | 13.15 | 13.18 | 12.82 | 3,346,800 |
| 07 mar 2024 | 12.80 | 13.01 | 12.78 | 12.98 | 12.63 | 1,650,400 |
| 06 mar 2024 | 12.85 | 12.85 | 12.71 | 12.73 | 12.38 | 1,740,800 |
| 05 mar 2024 | 12.93 | 13.03 | 12.91 | 12.96 | 12.61 | 553,500 |
| 04 mar 2024 | 13.03 | 13.05 | 12.97 | 13.02 | 12.66 | 558,700 |
| 01 mar 2024 | 12.94 | 13.08 | 12.85 | 13.06 | 12.70 | 2,474,000 |
| 29 feb 2024 | 12.56 | 12.71 | 12.51 | 12.59 | 12.25 | 1,478,700 |
| 28 feb 2024 | 12.94 | 13.18 | 12.85 | 12.89 | 12.54 | 1,559,200 |
| 27 feb 2024 | 14.83 | 14.90 | 14.77 | 14.88 | 14.47 | 282,800 |
| 26 feb 2024 | 14.98 | 15.03 | 14.87 | 14.99 | 14.58 | 2,714,700 |
| 23 feb 2024 | 14.82 | 14.88 | 14.75 | 14.83 | 14.43 | 303,000 |
| 22 feb 2024 | 14.69 | 14.82 | 14.67 | 14.82 | 14.42 | 166,800 |
| 21 feb 2024 | 14.67 | 14.74 | 14.67 | 14.71 | 14.31 | 184,500 |
| 20 feb 2024 | 14.74 | 14.84 | 14.71 | 14.72 | 14.32 | 213,000 |
| 16 feb 2024 | 14.53 | 14.64 | 14.52 | 14.58 | 14.18 | 266,900 |
| 15 feb 2024 | 14.47 | 14.52 | 14.40 | 14.44 | 14.05 | 167,700 |
| 14 feb 2024 | 14.34 | 14.39 | 14.29 | 14.39 | 14.00 | 303,600 |
| 13 feb 2024 | 14.54 | 14.59 | 14.37 | 14.44 | 14.05 | 654,200 |
| 12 feb 2024 | 14.52 | 14.62 | 14.52 | 14.60 | 14.20 | 701,100 |
| 09 feb 2024 | 14.54 | 14.64 | 14.52 | 14.64 | 14.24 | 239,700 |
| 08 feb 2024 | 14.62 | 14.67 | 14.58 | 14.59 | 14.19 | 353,500 |
| 07 feb 2024 | 14.72 | 14.72 | 14.64 | 14.68 | 14.28 | 296,400 |
| 06 feb 2024 | 14.53 | 14.71 | 14.53 | 14.70 | 14.30 | 455,800 |
| 05 feb 2024 | 14.53 | 14.58 | 14.44 | 14.57 | 14.17 | 360,000 |
| 02 feb 2024 | 14.56 | 14.56 | 14.46 | 14.55 | 14.15 | 188,300 |
| 01 feb 2024 | 14.45 | 14.61 | 14.42 | 14.59 | 14.19 | 220,100 |
| 31 ene 2024 | 14.62 | 14.66 | 14.46 | 14.52 | 14.12 | 545,500 |
| 30 ene 2024 | 14.55 | 14.55 | 14.42 | 14.53 | 14.13 | 1,898,200 |
| 29 ene 2024 | 14.35 | 14.53 | 14.35 | 14.50 | 14.10 | 772,900 |
| 26 ene 2024 | 14.39 | 14.48 | 14.37 | 14.47 | 14.07 | 260,600 |
| 25 ene 2024 | 14.06 | 14.14 | 14.02 | 14.14 | 13.75 | 354,200 |
| 24 ene 2024 | 14.12 | 14.13 | 14.04 | 14.10 | 13.72 | 1,136,300 |
| 23 ene 2024 | 14.10 | 14.18 | 14.09 | 14.17 | 13.78 | 365,700 |
| 22 ene 2024 | 14.06 | 14.17 | 14.04 | 14.14 | 13.75 | 754,500 |
| 19 ene 2024 | 14.22 | 14.26 | 14.14 | 14.23 | 13.84 | 338,500 |
| 18 ene 2024 | 14.13 | 14.21 | 14.10 | 14.20 | 13.81 | 474,500 |
| 17 ene 2024 | 14.22 | 14.27 | 14.16 | 14.26 | 13.87 | 403,300 |
| 16 ene 2024 | 14.33 | 14.38 | 14.26 | 14.31 | 13.92 | 820,100 |
| 12 ene 2024 | 14.47 | 14.48 | 14.33 | 14.38 | 13.99 | 726,300 |
| 11 ene 2024 | 14.24 | 14.35 | 14.17 | 14.32 | 13.93 | 1,183,900 |
| 10 ene 2024 | 14.20 | 14.32 | 14.20 | 14.31 | 13.92 | 234,400 |
| 09 ene 2024 | 14.17 | 14.20 | 14.15 | 14.18 | 13.79 | 166,700 |
| 08 ene 2024 | 13.98 | 14.13 | 13.98 | 14.12 | 13.73 | 805,500 |
| 05 ene 2024 | 13.98 | 14.08 | 13.95 | 14.01 | 13.63 | 292,200 |
| 04 ene 2024 | 13.96 | 14.02 | 13.95 | 13.97 | 13.59 | 312,600 |
| 03 ene 2024 | 13.91 | 13.95 | 13.83 | 13.87 | 13.49 | 929,200 |
| 02 ene 2024 | 13.70 | 13.78 | 13.66 | 13.75 | 13.37 | 436,000 |
| 29 dic 2023 | 13.68 | 13.99 | 13.51 | 13.74 | 13.36 | 243,300 |
| 28 dic 2023 | 13.87 | 13.91 | 13.80 | 13.83 | 13.45 | 451,800 |
| 27 dic 2023 | 13.88 | 13.96 | 13.88 | 13.91 | 13.53 | 572,500 |
| 26 dic 2023 | 13.62 | 14.05 | 13.62 | 13.94 | 13.56 | 469,800 |
| 22 dic 2023 | 13.96 | 13.96 | 13.70 | 13.78 | 13.40 | 462,500 |
| 21 dic 2023 | 13.73 | 13.77 | 13.66 | 13.73 | 13.36 | 517,000 |
| 20 dic 2023 | 13.71 | 13.75 | 13.62 | 13.63 | 13.26 | 413,800 |
| 19 dic 2023 | 13.73 | 13.85 | 13.73 | 13.79 | 13.41 | 525,100 |
| 18 dic 2023 | 13.66 | 13.71 | 13.62 | 13.64 | 13.27 | 554,700 |
| 15 dic 2023 | 13.72 | 13.83 | 13.71 | 13.73 | 13.36 | 452,700 |
| 14 dic 2023 | 13.79 | 13.85 | 13.73 | 13.78 | 13.40 | 707,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.