U.S. markets open in 50 minutes
F S&P 500
5,077.00 +30.50 (+0.60%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,572.25 +134.00 (+0.77%) E-mini Russell 2000 Index Futur
2,008.10 +18.40 (+0.92%) Petróleo
79.62 +0.62 (+0.78%) Oro
2,309.80 -1.20 (-0.05%)
Ricardo plc (RCDO.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 12:53PM BST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 460.25 | 460.25 | 450.00 | 458.00 | 458.00 | 329,420 |
| 01 may 2024 | 456.00 | 464.00 | 451.50 | 455.00 | 455.00 | 12,215 |
| 30 abr 2024 | 454.00 | 459.00 | 450.00 | 456.00 | 456.00 | 32,627 |
| 29 abr 2024 | 456.00 | 456.00 | 448.01 | 449.00 | 449.00 | 7,966 |
| 26 abr 2024 | 452.00 | 452.45 | 446.75 | 448.00 | 448.00 | 83,534 |
| 25 abr 2024 | 468.00 | 473.00 | 447.92 | 450.00 | 450.00 | 114,399 |
| 24 abr 2024 | 470.00 | 477.00 | 468.00 | 468.00 | 468.00 | 14,595 |
| 23 abr 2024 | 460.00 | 478.00 | 460.00 | 469.00 | 469.00 | 14,212 |
| 22 abr 2024 | 458.00 | 464.19 | 456.78 | 460.00 | 460.00 | 138,863 |
| 19 abr 2024 | 455.00 | 458.50 | 447.00 | 455.00 | 455.00 | 12,157 |
| 18 abr 2024 | 450.00 | 455.10 | 446.00 | 450.00 | 450.00 | 33,646 |
| 17 abr 2024 | 450.00 | 459.00 | 440.00 | 448.00 | 448.00 | 19,318 |
| 16 abr 2024 | 445.00 | 468.50 | 437.00 | 440.00 | 440.00 | 696,967 |
| 15 abr 2024 | 446.00 | 455.50 | 444.00 | 446.00 | 446.00 | 94,510 |
| 12 abr 2024 | 445.00 | 457.00 | 444.50 | 445.00 | 445.00 | 44,528 |
| 11 abr 2024 | 446.00 | 453.00 | 442.20 | 445.00 | 445.00 | 23,345 |
| 10 abr 2024 | 447.00 | 451.00 | 442.40 | 445.00 | 445.00 | 31,334 |
| 09 abr 2024 | 452.00 | 469.00 | 440.00 | 445.00 | 445.00 | 497,850 |
| 08 abr 2024 | 453.00 | 468.00 | 449.95 | 450.00 | 450.00 | 20,752 |
| 05 abr 2024 | 450.00 | 466.00 | 448.93 | 450.00 | 450.00 | 55,163 |
| 04 abr 2024 | 456.00 | 453.00 | 450.00 | 450.00 | 450.00 | 60,086 |
| 03 abr 2024 | 460.00 | 462.00 | 449.00 | 451.00 | 451.00 | 32,998 |
| 02 abr 2024 | 447.00 | 463.00 | 445.00 | 450.00 | 450.00 | 221,775 |
| 28 mar 2024 | 449.00 | 457.00 | 445.00 | 457.00 | 457.00 | 87,097 |
| 27 mar 2024 | 443.00 | 452.00 | 443.00 | 448.00 | 448.00 | 14,721 |
| 26 mar 2024 | 444.00 | 444.00 | 438.00 | 443.00 | 443.00 | 26,136 |
| 25 mar 2024 | 435.00 | 444.00 | 434.00 | 437.00 | 437.00 | 43,027 |
| 22 mar 2024 | 435.00 | 437.30 | 434.00 | 436.00 | 436.00 | 89,966 |
| 21 mar 2024 | 442.00 | 442.00 | 433.00 | 434.00 | 434.00 | 16,700 |
| 20 mar 2024 | 431.00 | 436.00 | 428.00 | 432.00 | 432.00 | 354,852 |
| 19 mar 2024 | 431.00 | 435.00 | 425.00 | 425.00 | 425.00 | 35,614 |
| 18 mar 2024 | 434.00 | 439.00 | 430.00 | 430.00 | 430.00 | 49,647 |
| 15 mar 2024 | 434.00 | 444.00 | 430.00 | 433.00 | 433.00 | 62,877 |
| 14 mar 2024 | 435.00 | 435.00 | 426.80 | 430.00 | 430.00 | 26,335 |
| 14 mar 2024 | 3.8 Dividendo | |||||
| 13 mar 2024 | 431.00 | 439.50 | 431.00 | 431.00 | 427.20 | 198,711 |
| 12 mar 2024 | 437.00 | 443.00 | 434.00 | 436.00 | 432.16 | 106,291 |
| 11 mar 2024 | 438.00 | 438.00 | 435.00 | 438.00 | 434.14 | 233,791 |
| 08 mar 2024 | 434.00 | 439.00 | 429.00 | 437.00 | 433.15 | 157,438 |
| 07 mar 2024 | 435.00 | 435.50 | 416.00 | 432.00 | 428.19 | 290,653 |
| 06 mar 2024 | 430.00 | 440.00 | 424.00 | 434.00 | 430.17 | 158,078 |
| 05 mar 2024 | 422.00 | 426.00 | 418.00 | 423.00 | 419.27 | 1,138,274 |
| 04 mar 2024 | 422.00 | 429.00 | 420.00 | 422.00 | 418.28 | 112,062 |
| 01 mar 2024 | 422.00 | 429.00 | 421.00 | 422.00 | 418.28 | 17,580 |
| 29 feb 2024 | 422.00 | 428.00 | 421.00 | 422.00 | 418.28 | 109,962 |
| 28 feb 2024 | 424.00 | 433.00 | 421.00 | 422.00 | 418.28 | 44,343 |
| 27 feb 2024 | 420.00 | 422.00 | 415.50 | 421.00 | 417.29 | 101,988 |
| 26 feb 2024 | 420.00 | 424.00 | 411.00 | 422.00 | 418.28 | 37,372 |
| 23 feb 2024 | 422.00 | 425.50 | 419.50 | 422.00 | 418.28 | 23,995 |
| 22 feb 2024 | 424.00 | 427.00 | 416.00 | 427.00 | 423.24 | 10,754 |
| 21 feb 2024 | 417.00 | 423.00 | 414.00 | 417.00 | 413.32 | 53,555 |
| 20 feb 2024 | 419.90 | 422.97 | 419.15 | 418.50 | 414.81 | 12,554 |
| 19 feb 2024 | 410.00 | 423.00 | 410.00 | 420.00 | 416.30 | 15,688 |
| 16 feb 2024 | 413.00 | 423.00 | 413.00 | 423.00 | 419.27 | 13,746 |
| 15 feb 2024 | 420.00 | 423.00 | 410.60 | 423.00 | 419.27 | 135,548 |
| 14 feb 2024 | 407.00 | 423.78 | 402.41 | 418.00 | 414.31 | 83,478 |
| 13 feb 2024 | 421.00 | 424.80 | 394.01 | 404.00 | 400.44 | 57,499 |
| 12 feb 2024 | 429.00 | 449.00 | 420.00 | 420.00 | 416.30 | 154,136 |
| 09 feb 2024 | 440.00 | 444.90 | 431.11 | 432.00 | 428.19 | 51,188 |
| 08 feb 2024 | 428.00 | 446.00 | 428.00 | 438.00 | 434.14 | 58,664 |
| 07 feb 2024 | 427.00 | 430.00 | 420.00 | 425.00 | 421.25 | 104,289 |
| 06 feb 2024 | 431.00 | 434.00 | 412.00 | 425.00 | 421.25 | 1,324,058 |
| 05 feb 2024 | 432.00 | 439.00 | 427.00 | 427.00 | 423.24 | 6,480 |
| 02 feb 2024 | 441.00 | 441.00 | 427.00 | 430.00 | 426.21 | 36,860 |
| 01 feb 2024 | 432.00 | 445.01 | 421.00 | 432.00 | 428.19 | 383,955 |
| 31 ene 2024 | 430.00 | 435.00 | 425.00 | 427.00 | 423.24 | 89,932 |
| 30 ene 2024 | 432.00 | 449.00 | 431.25 | 436.00 | 432.16 | 66,393 |
| 29 ene 2024 | 430.00 | 434.75 | 426.00 | 432.00 | 428.19 | 49,609 |
| 26 ene 2024 | 430.00 | 449.00 | 427.04 | 435.00 | 431.16 | 38,185 |
| 25 ene 2024 | 436.00 | 439.00 | 431.00 | 431.00 | 427.20 | 253,737 |
| 24 ene 2024 | 436.00 | 441.00 | 431.00 | 435.00 | 431.16 | 24,360 |
| 23 ene 2024 | 436.00 | 443.66 | 425.91 | 435.00 | 431.16 | 119,030 |
| 22 ene 2024 | 438.00 | 439.00 | 436.00 | 439.00 | 435.13 | 5,926 |
| 19 ene 2024 | 438.00 | 447.65 | 436.65 | 439.00 | 435.13 | 40,951 |
| 18 ene 2024 | 432.00 | 449.00 | 432.00 | 436.00 | 432.16 | 36,838 |
| 17 ene 2024 | 452.00 | 469.00 | 432.00 | 432.00 | 428.19 | 34,386 |
| 16 ene 2024 | 465.00 | 467.00 | 451.00 | 451.00 | 447.02 | 33,487 |
| 15 ene 2024 | 471.00 | 484.86 | 462.00 | 464.00 | 459.91 | 69,912 |
| 12 ene 2024 | 493.00 | 493.00 | 471.00 | 472.00 | 467.84 | 29,576 |
| 11 ene 2024 | 500.00 | 500.00 | 479.00 | 479.00 | 474.78 | 532,145 |
| 10 ene 2024 | 500.00 | 500.00 | 486.12 | 498.00 | 493.61 | 315,349 |
| 09 ene 2024 | 499.00 | 491.00 | 486.00 | 491.00 | 486.67 | 80,491 |
| 08 ene 2024 | 500.00 | 500.00 | 481.00 | 488.00 | 483.70 | 59,177 |
| 05 ene 2024 | 500.00 | 500.00 | 492.00 | 495.00 | 490.64 | 62,371 |
| 04 ene 2024 | 500.00 | 500.00 | 491.10 | 495.00 | 490.64 | 14,441 |
| 03 ene 2024 | 500.00 | 500.00 | 481.00 | 490.00 | 485.68 | 11,345 |
| 02 ene 2024 | 495.00 | 499.00 | 482.00 | 493.00 | 488.65 | 43,090 |
| 29 dic 2023 | 490.00 | 499.00 | 490.00 | 490.00 | 485.68 | 14,968 |
| 28 dic 2023 | 490.00 | 499.00 | 483.00 | 493.00 | 488.65 | 3,353 |
| 27 dic 2023 | 490.00 | 497.00 | 483.00 | 490.00 | 485.68 | 238,517 |
| 22 dic 2023 | 494.00 | 495.00 | 490.00 | 494.00 | 489.64 | 7,417 |
| 21 dic 2023 | 499.00 | 499.00 | 484.00 | 496.00 | 491.63 | 317,206 |
| 20 dic 2023 | 500.00 | 500.00 | 481.00 | 487.00 | 482.71 | 39,832 |
| 19 dic 2023 | 504.00 | 504.00 | 480.00 | 490.00 | 485.68 | 20,529 |
| 18 dic 2023 | 497.00 | 497.00 | 481.00 | 490.00 | 485.68 | 69,976 |
| 15 dic 2023 | 490.00 | 495.00 | 477.80 | 491.00 | 486.67 | 61,675 |
| 14 dic 2023 | 486.00 | 494.00 | 475.00 | 492.00 | 487.66 | 171,253 |
| 13 dic 2023 | 486.00 | 486.00 | 474.00 | 475.00 | 470.81 | 67,516 |
| 12 dic 2023 | 486.00 | 486.00 | 471.00 | 475.00 | 470.81 | 32,163 |
| 11 dic 2023 | 485.00 | 485.00 | 474.00 | 478.00 | 473.79 | 55,266 |
| *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.