Renew Holdings plc (RNWH.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,050.00 | 1,100.00 | 1,050.00 | 1,062.00 | 1,062.00 | 67,063 |
| 27 jun 2024 | 1,056.00 | 1,076.00 | 1,053.01 | 1,074.00 | 1,074.00 | 112,647 |
| 26 jun 2024 | 1,074.00 | 1,084.00 | 1,058.00 | 1,062.00 | 1,062.00 | 96,263 |
| 25 jun 2024 | 1,078.00 | 1,086.50 | 1,070.00 | 1,070.00 | 1,070.00 | 98,203 |
| 24 jun 2024 | 1,096.00 | 1,100.00 | 1,074.00 | 1,078.00 | 1,078.00 | 74,380 |
| 21 jun 2024 | 1,074.00 | 1,096.00 | 1,061.70 | 1,094.00 | 1,094.00 | 210,547 |
| 20 jun 2024 | 1,072.00 | 1,094.00 | 1,063.04 | 1,082.00 | 1,082.00 | 124,735 |
| 19 jun 2024 | 1,076.00 | 1,086.20 | 1,052.00 | 1,072.00 | 1,072.00 | 73,220 |
| 18 jun 2024 | 1,070.00 | 1,080.00 | 1,064.88 | 1,076.00 | 1,076.00 | 125,501 |
| 17 jun 2024 | 1,058.00 | 1,100.00 | 1,054.00 | 1,066.00 | 1,066.00 | 92,419 |
| 14 jun 2024 | 1,070.00 | 1,100.00 | 1,057.90 | 1,068.00 | 1,068.00 | 399,097 |
| 13 jun 2024 | 1,088.00 | 1,098.00 | 1,062.00 | 1,074.00 | 1,074.00 | 161,809 |
| 12 jun 2024 | 1,074.00 | 1,095.08 | 1,074.00 | 1,094.00 | 1,094.00 | 67,985 |
| 11 jun 2024 | 1,062.00 | 1,096.00 | 1,062.00 | 1,080.00 | 1,080.00 | 209,812 |
| 10 jun 2024 | 1,066.00 | 1,086.00 | 1,062.00 | 1,074.00 | 1,074.00 | 115,936 |
| 07 jun 2024 | 1,076.00 | 1,076.00 | 1,056.00 | 1,066.00 | 1,066.00 | 158,515 |
| 06 jun 2024 | 1,058.00 | 1,074.02 | 1,058.00 | 1,072.00 | 1,072.00 | 109,518 |
| 06 jun 2024 | 6.33 Dividendo | |||||
| 05 jun 2024 | 1,058.00 | 1,076.00 | 1,058.00 | 1,070.00 | 1,063.67 | 109,449 |
| 04 jun 2024 | 1,064.00 | 1,076.56 | 1,056.00 | 1,062.00 | 1,055.72 | 125,073 |
| 03 jun 2024 | 1,050.00 | 1,084.00 | 1,050.00 | 1,072.00 | 1,065.66 | 129,848 |
| 31 may 2024 | 1,082.00 | 1,082.00 | 1,061.00 | 1,068.00 | 1,061.68 | 153,116 |
| 30 may 2024 | 1,052.00 | 1,086.00 | 1,050.00 | 1,064.00 | 1,057.71 | 66,686 |
| 29 may 2024 | 1,066.00 | 1,070.24 | 1,048.00 | 1,056.00 | 1,049.75 | 63,612 |
| 28 may 2024 | 1,080.00 | 1,086.00 | 1,034.00 | 1,060.00 | 1,053.73 | 142,800 |
| 24 may 2024 | 1,060.00 | 1,076.07 | 1,048.10 | 1,072.00 | 1,065.66 | 98,616 |
| 23 may 2024 | 1,048.00 | 1,062.00 | 1,041.28 | 1,060.00 | 1,053.73 | 146,208 |
| 22 may 2024 | 1,068.00 | 1,068.00 | 1,042.00 | 1,048.00 | 1,041.80 | 138,773 |
| 21 may 2024 | 1,068.00 | 1,080.00 | 1,054.00 | 1,062.00 | 1,055.72 | 230,353 |
| 20 may 2024 | 1,064.00 | 1,080.00 | 1,051.20 | 1,068.00 | 1,061.68 | 314,088 |
| 17 may 2024 | 1,058.00 | 1,078.00 | 1,012.00 | 1,064.00 | 1,057.71 | 143,809 |
| 16 may 2024 | 1,038.00 | 1,066.00 | 1,012.00 | 1,058.00 | 1,051.74 | 340,097 |
| 15 may 2024 | 1,070.00 | 1,070.00 | 1,026.00 | 1,054.00 | 1,047.76 | 746,695 |
| 14 may 2024 | 1,026.00 | 1,056.00 | 1,007.60 | 1,026.00 | 1,019.93 | 310,523 |
| 13 may 2024 | 995.00 | 1,014.00 | 995.00 | 1,002.00 | 996.07 | 173,313 |
| 10 may 2024 | 997.00 | 1,006.00 | 991.59 | 1,004.00 | 998.06 | 113,306 |
| 09 may 2024 | 988.00 | 1,000.00 | 988.00 | 998.00 | 992.10 | 79,776 |
| 08 may 2024 | 978.00 | 990.00 | 978.00 | 989.00 | 983.15 | 131,631 |
| 07 may 2024 | 959.00 | 990.00 | 959.00 | 986.00 | 980.17 | 182,688 |
| 03 may 2024 | 948.00 | 963.00 | 944.48 | 955.00 | 949.35 | 118,963 |
| 02 may 2024 | 969.00 | 969.00 | 935.88 | 953.00 | 947.36 | 133,907 |
| 01 may 2024 | 967.00 | 967.00 | 944.00 | 951.00 | 945.37 | 95,856 |
| 30 abr 2024 | 965.00 | 969.00 | 936.00 | 945.00 | 939.41 | 198,289 |
| 29 abr 2024 | 948.00 | 969.00 | 931.00 | 968.00 | 962.27 | 155,704 |
| 26 abr 2024 | 928.00 | 945.00 | 928.00 | 937.00 | 931.46 | 140,512 |
| 25 abr 2024 | 937.00 | 947.00 | 924.00 | 938.00 | 932.45 | 152,448 |
| 24 abr 2024 | 940.00 | 946.60 | 931.00 | 940.00 | 934.44 | 293,908 |
| 23 abr 2024 | 920.00 | 947.00 | 918.00 | 944.00 | 938.42 | 188,509 |
| 22 abr 2024 | 912.00 | 922.00 | 905.05 | 915.00 | 909.59 | 217,215 |
| 19 abr 2024 | 890.00 | 911.18 | 890.00 | 909.00 | 903.62 | 145,100 |
| 18 abr 2024 | 912.00 | 914.00 | 900.00 | 913.00 | 907.60 | 227,861 |
| 17 abr 2024 | 909.00 | 926.20 | 900.00 | 900.00 | 894.68 | 167,360 |
| 16 abr 2024 | 930.00 | 930.00 | 887.00 | 907.00 | 901.63 | 150,927 |
| 15 abr 2024 | 926.00 | 934.00 | 913.00 | 933.00 | 927.48 | 90,626 |
| 12 abr 2024 | 917.00 | 934.00 | 913.40 | 930.00 | 924.50 | 104,931 |
| 11 abr 2024 | 911.00 | 931.00 | 911.00 | 924.00 | 918.53 | 78,481 |
| 10 abr 2024 | 926.45 | 929.00 | 912.00 | 917.00 | 911.58 | 424,456 |
| 09 abr 2024 | 895.00 | 921.00 | 885.60 | 920.00 | 914.56 | 159,983 |
| 08 abr 2024 | 889.00 | 912.00 | 882.92 | 904.00 | 898.65 | 127,666 |
| 05 abr 2024 | 913.00 | 930.00 | 891.40 | 900.00 | 894.68 | 101,695 |
| 04 abr 2024 | 926.00 | 920.00 | 902.27 | 911.00 | 905.61 | 122,801 |
| 03 abr 2024 | 930.00 | 930.00 | 913.00 | 923.00 | 917.54 | 509,830 |
| 02 abr 2024 | 922.00 | 930.00 | 906.75 | 917.00 | 911.58 | 130,990 |
| 28 mar 2024 | 925.00 | 934.00 | 914.00 | 924.00 | 918.53 | 178,925 |
| 27 mar 2024 | 926.00 | 934.00 | 915.25 | 918.00 | 912.57 | 158,507 |
| 26 mar 2024 | 906.00 | 936.00 | 903.00 | 928.00 | 922.51 | 178,286 |
| 25 mar 2024 | 915.00 | 926.00 | 912.00 | 917.00 | 911.58 | 102,810 |
| 22 mar 2024 | 927.00 | 939.00 | 915.00 | 917.00 | 911.58 | 133,714 |
| 21 mar 2024 | 925.00 | 937.68 | 919.58 | 936.00 | 930.46 | 144,173 |
| 20 mar 2024 | 892.00 | 922.00 | 892.00 | 919.00 | 913.56 | 224,165 |
| 19 mar 2024 | 909.00 | 915.00 | 909.00 | 912.00 | 906.60 | 119,036 |
| 18 mar 2024 | 900.00 | 914.00 | 897.80 | 912.00 | 906.60 | 89,065 |
| 15 mar 2024 | 900.00 | 909.00 | 893.00 | 902.00 | 896.66 | 102,057 |
| 14 mar 2024 | 899.00 | 907.00 | 894.60 | 906.00 | 900.64 | 129,959 |
| 13 mar 2024 | 897.00 | 912.00 | 893.70 | 905.00 | 899.65 | 156,010 |
| 12 mar 2024 | 876.00 | 900.00 | 875.00 | 899.00 | 893.68 | 98,995 |
| 11 mar 2024 | 896.00 | 896.00 | 883.00 | 883.00 | 877.78 | 73,455 |
| 08 mar 2024 | 890.00 | 892.35 | 867.16 | 887.00 | 881.75 | 224,904 |
| 07 mar 2024 | 880.00 | 881.00 | 866.24 | 880.00 | 874.79 | 82,881 |
| 06 mar 2024 | 871.00 | 884.00 | 862.11 | 871.00 | 865.85 | 152,096 |
| 05 mar 2024 | 865.00 | 889.00 | 860.00 | 866.00 | 860.88 | 288,893 |
| 04 mar 2024 | 874.00 | 886.32 | 872.00 | 873.00 | 867.84 | 100,570 |
| 01 mar 2024 | 879.00 | 887.00 | 872.00 | 884.00 | 878.77 | 94,072 |
| 29 feb 2024 | 870.00 | 881.00 | 861.44 | 875.00 | 869.82 | 177,138 |
| 28 feb 2024 | 864.00 | 867.00 | 860.00 | 862.00 | 856.90 | 77,847 |
| 27 feb 2024 | 857.00 | 868.00 | 856.50 | 865.00 | 859.88 | 82,719 |
| 26 feb 2024 | 856.00 | 861.00 | 850.00 | 860.00 | 854.91 | 102,037 |
| 23 feb 2024 | 851.00 | 860.00 | 848.80 | 856.00 | 850.94 | 101,572 |
| 22 feb 2024 | 857.00 | 857.00 | 838.00 | 852.00 | 846.96 | 299,183 |
| 21 feb 2024 | 850.00 | 850.00 | 836.00 | 847.00 | 841.99 | 57,125 |
| 20 feb 2024 | 863.00 | 863.00 | 841.00 | 842.00 | 837.02 | 69,276 |
| 19 feb 2024 | 850.00 | 856.00 | 849.57 | 853.00 | 847.95 | 56,851 |
| 16 feb 2024 | 860.00 | 861.00 | 845.00 | 850.00 | 844.97 | 66,731 |
| 15 feb 2024 | 860.00 | 866.00 | 847.00 | 852.00 | 846.96 | 271,807 |
| 14 feb 2024 | 857.00 | 859.00 | 832.00 | 849.00 | 843.98 | 92,888 |
| 13 feb 2024 | 858.00 | 864.31 | 840.00 | 849.00 | 843.98 | 143,859 |
| 12 feb 2024 | 854.00 | 861.00 | 849.00 | 861.00 | 855.91 | 67,094 |
| 09 feb 2024 | 851.00 | 851.00 | 831.00 | 848.00 | 842.98 | 196,901 |
| 08 feb 2024 | 856.00 | 864.00 | 831.00 | 838.00 | 833.04 | 162,045 |
| 08 feb 2024 | 12 Dividendo | |||||
| *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.