Reckitt Benckiser Group plc (RBGPF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:48AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 56.61 | 56.87 | 56.61 | 56.87 | 56.87 | 1,162 |
| 06 may 2024 | 57.96 | 57.96 | 54.98 | 55.25 | 55.25 | 3,900 |
| 03 may 2024 | 56.07 | 57.48 | 56.07 | 56.82 | 56.82 | 2,600 |
| 02 may 2024 | 57.78 | 57.78 | 54.57 | 56.49 | 56.49 | 3,200 |
| 01 may 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 3,300 |
| 30 abr 2024 | 55.02 | 55.77 | 54.87 | 54.87 | 54.87 | 1,900 |
| 29 abr 2024 | 58.14 | 58.16 | 55.72 | 55.72 | 55.72 | 3,000 |
| 26 abr 2024 | 57.08 | 57.08 | 54.01 | 55.11 | 55.11 | 1,600 |
| 25 abr 2024 | 53.70 | 55.78 | 53.69 | 54.53 | 54.53 | 3,000 |
| 24 abr 2024 | 54.46 | 55.18 | 53.94 | 53.94 | 53.94 | 3,400 |
| 23 abr 2024 | 52.57 | 55.44 | 52.10 | 52.10 | 52.10 | 4,400 |
| 22 abr 2024 | 51.84 | 54.28 | 51.84 | 52.06 | 52.06 | 4,800 |
| 19 abr 2024 | 52.29 | 52.75 | 50.80 | 51.75 | 51.75 | 3,600 |
| 18 abr 2024 | 51.03 | 52.43 | 51.02 | 51.61 | 51.61 | 4,700 |
| 17 abr 2024 | 51.44 | 52.00 | 50.76 | 52.00 | 52.00 | 34,500 |
| 16 abr 2024 | 52.38 | 52.38 | 50.82 | 50.82 | 50.82 | 2,700 |
| 15 abr 2024 | 53.35 | 53.35 | 51.35 | 51.80 | 51.80 | 8,000 |
| 12 abr 2024 | 51.79 | 53.26 | 51.62 | 51.62 | 51.62 | 323,900 |
| 11 abr 2024 | 53.60 | 53.71 | 53.18 | 53.71 | 53.71 | 2,200 |
| 11 abr 2024 | 1.453 Dividendo | |||||
| 10 abr 2024 | 54.22 | 54.63 | 54.21 | 54.62 | 53.17 | 4,400 |
| 09 abr 2024 | 54.12 | 54.12 | 53.77 | 53.80 | 52.37 | 2,400 |
| 08 abr 2024 | 54.17 | 55.88 | 54.17 | 55.88 | 54.39 | 2,100 |
| 05 abr 2024 | 55.99 | 55.99 | 53.55 | 53.55 | 52.13 | 4,900 |
| 04 abr 2024 | 55.63 | 55.63 | 54.22 | 54.46 | 53.01 | 2,000 |
| 03 abr 2024 | 53.76 | 54.24 | 52.90 | 53.34 | 51.92 | 5,900 |
| 02 abr 2024 | 54.50 | 54.67 | 53.76 | 53.76 | 52.33 | 12,700 |
| 01 abr 2024 | 54.75 | 59.04 | 54.75 | 56.68 | 55.17 | 4,100 |
| 28 mar 2024 | 57.33 | 57.71 | 56.94 | 57.12 | 55.60 | 2,900 |
| 27 mar 2024 | 54.30 | 56.20 | 54.30 | 56.20 | 54.70 | 2,400 |
| 26 mar 2024 | 55.21 | 55.22 | 54.55 | 54.55 | 53.10 | 1,900 |
| 25 mar 2024 | 54.03 | 55.47 | 53.44 | 54.88 | 53.42 | 2,300 |
| 22 mar 2024 | 55.60 | 55.60 | 54.89 | 54.89 | 53.43 | 3,600 |
| 21 mar 2024 | 54.62 | 54.62 | 53.85 | 53.85 | 52.42 | 1,600 |
| 20 mar 2024 | 54.55 | 54.69 | 54.55 | 54.69 | 53.24 | 2,600 |
| 19 mar 2024 | 56.51 | 57.20 | 55.14 | 55.14 | 53.67 | 2,000 |
| 18 mar 2024 | 58.20 | 58.20 | 58.14 | 58.14 | 56.59 | 1,100 |
| 15 mar 2024 | 60.65 | 60.65 | 53.77 | 56.51 | 55.01 | 4,400 |
| 14 mar 2024 | 66.55 | 66.94 | 66.42 | 66.94 | 65.16 | 2,600 |
| 13 mar 2024 | 66.75 | 66.75 | 66.02 | 66.02 | 64.26 | 2,500 |
| 12 mar 2024 | 67.42 | 67.42 | 65.88 | 65.88 | 64.13 | 5,300 |
| 11 mar 2024 | 65.92 | 66.19 | 65.92 | 66.16 | 64.40 | 2,600 |
| 08 mar 2024 | 66.02 | 67.21 | 66.00 | 66.31 | 64.55 | 5,500 |
| 07 mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 62.73 | 400 |
| 06 mar 2024 | 63.77 | 64.00 | 63.77 | 63.80 | 62.10 | 1,300 |
| 05 mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 62.53 | 11,900 |
| 04 mar 2024 | 66.55 | 66.55 | 64.52 | 64.52 | 62.80 | 800 |
| 01 mar 2024 | 63.65 | 65.00 | 63.65 | 64.95 | 63.22 | 3,100 |
| 29 feb 2024 | 62.32 | 63.55 | 62.32 | 63.55 | 61.86 | 18,200 |
| 28 feb 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 61.87 | 1,900 |
| 27 feb 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 72.46 | - |
| 26 feb 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 72.46 | 1,200 |
| 23 feb 2024 | 74.73 | 74.73 | 72.82 | 72.82 | 70.88 | 600 |
| 22 feb 2024 | 71.92 | 72.49 | 71.92 | 72.49 | 70.56 | 1,200 |
| 21 feb 2024 | 74.17 | 74.17 | 73.02 | 73.02 | 71.08 | 1,300 |
| 20 feb 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 70.87 | 700 |
| 16 feb 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 70.33 | 1,100 |
| 15 feb 2024 | 73.12 | 73.14 | 72.25 | 72.25 | 70.33 | 800 |
| 14 feb 2024 | 72.46 | 72.47 | 70.42 | 72.47 | 70.54 | 5,600 |
| 13 feb 2024 | 71.57 | 73.15 | 71.16 | 73.15 | 71.20 | 4,100 |
| 12 feb 2024 | 73.38 | 73.38 | 71.97 | 71.97 | 70.06 | 800 |
| 09 feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.77 | 500 |
| 08 feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 69.40 | 400 |
| 07 feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 71.01 | 600 |
| 06 feb 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 71.48 | 900 |
| 05 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.08 | 600 |
| 02 feb 2024 | 73.30 | 73.30 | 72.00 | 72.00 | 70.08 | 500 |
| 01 feb 2024 | 72.86 | 73.47 | 72.86 | 73.47 | 71.52 | 800 |
| 31 ene 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 70.03 | 1,700 |
| 30 ene 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 70.03 | 3,100 |
| 29 ene 2024 | 72.51 | 72.88 | 70.89 | 70.89 | 69.00 | 3,000 |
| 26 ene 2024 | 72.55 | 72.58 | 71.55 | 71.55 | 69.65 | 2,800 |
| 25 ene 2024 | 71.58 | 71.58 | 68.79 | 70.00 | 68.14 | 2,800 |
| 24 ene 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 68.13 | 1,500 |
| 23 ene 2024 | 71.79 | 71.79 | 69.23 | 71.24 | 69.34 | 2,500 |
| 22 ene 2024 | 70.51 | 70.58 | 70.02 | 70.04 | 68.18 | 9,300 |
| 19 ene 2024 | 71.77 | 71.77 | 69.31 | 69.85 | 67.99 | 2,800 |
| 18 ene 2024 | 71.18 | 72.32 | 71.18 | 71.74 | 69.83 | 3,700 |
| 17 ene 2024 | 71.99 | 71.99 | 70.56 | 71.99 | 70.07 | 1,200 |
| 16 ene 2024 | 72.33 | 72.33 | 70.04 | 70.04 | 68.18 | 13,800 |
| 12 ene 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 71.21 | 4,000 |
| 11 ene 2024 | 71.91 | 72.20 | 69.69 | 70.39 | 68.52 | 4,500 |
| 10 ene 2024 | 72.39 | 72.39 | 70.00 | 70.00 | 68.14 | 1,300 |
| 09 ene 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 69.93 | 400 |
| 08 ene 2024 | 70.87 | 71.26 | 69.42 | 71.26 | 69.36 | 8,100 |
| 05 ene 2024 | 70.88 | 71.25 | 69.87 | 70.50 | 68.62 | 8,000 |
| 04 ene 2024 | 69.73 | 70.00 | 69.73 | 70.00 | 68.14 | 1,900 |
| 03 ene 2024 | 69.54 | 69.54 | 67.90 | 67.90 | 66.09 | 2,000 |
| 02 ene 2024 | 68.60 | 69.75 | 68.60 | 68.99 | 67.15 | 7,300 |
| 29 dic 2023 | 69.96 | 69.96 | 69.32 | 69.32 | 67.48 | 2,300 |
| 28 dic 2023 | 70.42 | 70.52 | 69.07 | 69.07 | 67.23 | 1,700 |
| 27 dic 2023 | 68.64 | 70.54 | 68.64 | 69.25 | 67.41 | 2,100 |
| 26 dic 2023 | 68.13 | 71.22 | 68.06 | 68.23 | 66.41 | 4,000 |
| 22 dic 2023 | 69.58 | 71.30 | 69.00 | 69.00 | 67.16 | 4,500 |
| 21 dic 2023 | 68.40 | 69.90 | 67.14 | 67.14 | 65.35 | 8,300 |
| 20 dic 2023 | 66.60 | 67.93 | 66.60 | 67.00 | 65.22 | 3,000 |
| 19 dic 2023 | 68.48 | 70.86 | 68.48 | 68.75 | 66.92 | 4,200 |
| 18 dic 2023 | 69.51 | 69.51 | 67.63 | 67.63 | 65.83 | 6,400 |
| 15 dic 2023 | 68.17 | 70.01 | 68.12 | 70.01 | 68.15 | 5,000 |
| 14 dic 2023 | 68.53 | 70.12 | 68.29 | 69.21 | 67.37 | 6,100 |
| *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.