Renewi plc (RWI.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 594.00 | 608.00 | 589.00 | 608.00 | 608.00 | 97,678 |
| 09 may 2024 | 580.00 | 599.00 | 580.00 | 590.00 | 590.00 | 40,388 |
| 08 may 2024 | 582.00 | 593.00 | 571.00 | 587.00 | 587.00 | 100,757 |
| 07 may 2024 | 573.00 | 584.00 | 571.00 | 584.00 | 584.00 | 322,804 |
| 03 may 2024 | 562.00 | 574.00 | 558.00 | 574.00 | 574.00 | 81,154 |
| 02 may 2024 | 570.00 | 570.00 | 557.00 | 558.00 | 558.00 | 108,777 |
| 01 may 2024 | 562.00 | 566.60 | 550.00 | 558.00 | 558.00 | 34,704 |
| 30 abr 2024 | 580.00 | 580.00 | 563.00 | 563.00 | 563.00 | 81,650 |
| 29 abr 2024 | 574.00 | 578.00 | 550.00 | 578.00 | 578.00 | 153,048 |
| 26 abr 2024 | 578.00 | 589.00 | 569.00 | 574.00 | 574.00 | 147,640 |
| 25 abr 2024 | 553.00 | 590.00 | 553.00 | 589.00 | 589.00 | 421,973 |
| 24 abr 2024 | 561.00 | 568.00 | 553.00 | 553.00 | 553.00 | 61,883 |
| 23 abr 2024 | 568.00 | 574.00 | 560.00 | 564.00 | 564.00 | 212,499 |
| 22 abr 2024 | 567.00 | 572.00 | 565.00 | 568.00 | 568.00 | 45,404 |
| 19 abr 2024 | 569.00 | 569.00 | 559.00 | 563.00 | 563.00 | 62,169 |
| 18 abr 2024 | 570.00 | 576.00 | 567.64 | 570.00 | 570.00 | 26,109 |
| 17 abr 2024 | 562.00 | 577.00 | 562.00 | 568.00 | 568.00 | 89,737 |
| 16 abr 2024 | 580.00 | 580.00 | 563.00 | 570.00 | 570.00 | 96,702 |
| 15 abr 2024 | 591.00 | 591.00 | 581.00 | 581.00 | 581.00 | 91,012 |
| 12 abr 2024 | 610.00 | 610.00 | 586.00 | 586.00 | 586.00 | 51,077 |
| 11 abr 2024 | 600.00 | 600.00 | 586.00 | 589.00 | 589.00 | 86,467 |
| 10 abr 2024 | 597.00 | 609.00 | 587.00 | 595.00 | 595.00 | 336,735 |
| 09 abr 2024 | 599.00 | 600.00 | 589.00 | 593.00 | 593.00 | 32,615 |
| 08 abr 2024 | 600.00 | 600.00 | 587.64 | 597.00 | 597.00 | 46,033 |
| 05 abr 2024 | 589.00 | 594.00 | 584.00 | 594.00 | 594.00 | 37,866 |
| 04 abr 2024 | 587.00 | 590.00 | 585.00 | 589.00 | 589.00 | 39,290 |
| 03 abr 2024 | 586.00 | 592.00 | 580.00 | 584.00 | 584.00 | 223,386 |
| 02 abr 2024 | 578.00 | 597.00 | 574.00 | 588.00 | 588.00 | 182,784 |
| 28 mar 2024 | 568.00 | 576.00 | 558.00 | 574.00 | 574.00 | 75,131 |
| 27 mar 2024 | 573.00 | 573.00 | 562.00 | 564.00 | 564.00 | 84,864 |
| 26 mar 2024 | 576.00 | 578.00 | 563.00 | 565.00 | 565.00 | 84,455 |
| 25 mar 2024 | 557.00 | 583.00 | 557.00 | 575.00 | 575.00 | 71,056 |
| 22 mar 2024 | 567.00 | 571.00 | 556.00 | 562.00 | 562.00 | 95,215 |
| 21 mar 2024 | 562.00 | 567.00 | 539.00 | 565.00 | 565.00 | 168,334 |
| 20 mar 2024 | 544.00 | 554.00 | 537.00 | 537.00 | 537.00 | 57,182 |
| 19 mar 2024 | 549.00 | 553.00 | 541.00 | 545.00 | 545.00 | 81,063 |
| 18 mar 2024 | 562.00 | 562.00 | 548.00 | 549.00 | 549.00 | 82,151 |
| 15 mar 2024 | 558.00 | 558.00 | 544.00 | 548.00 | 548.00 | 89,154 |
| 14 mar 2024 | 569.00 | 569.00 | 547.00 | 548.00 | 548.00 | 93,730 |
| 13 mar 2024 | 569.00 | 569.00 | 559.00 | 567.00 | 567.00 | 57,663 |
| 12 mar 2024 | 570.00 | 570.00 | 550.00 | 563.00 | 563.00 | 104,731 |
| 11 mar 2024 | 552.00 | 556.00 | 540.00 | 551.00 | 551.00 | 74,661 |
| 08 mar 2024 | 546.00 | 552.00 | 539.00 | 546.00 | 546.00 | 64,146 |
| 07 mar 2024 | 540.00 | 551.00 | 538.64 | 545.00 | 545.00 | 86,790 |
| 06 mar 2024 | 545.00 | 545.00 | 535.00 | 541.00 | 541.00 | 61,542 |
| 05 mar 2024 | 539.00 | 545.00 | 538.00 | 538.00 | 538.00 | 77,877 |
| 04 mar 2024 | 542.00 | 548.00 | 534.00 | 539.00 | 539.00 | 128,933 |
| 01 mar 2024 | 553.00 | 556.21 | 541.00 | 544.00 | 544.00 | 597,553 |
| 29 feb 2024 | 545.00 | 555.00 | 543.00 | 549.00 | 549.00 | 494,031 |
| 28 feb 2024 | 563.00 | 566.00 | 547.00 | 547.00 | 547.00 | 295,300 |
| 27 feb 2024 | 570.00 | 575.00 | 562.00 | 562.00 | 562.00 | 226,983 |
| 26 feb 2024 | 600.00 | 600.00 | 570.00 | 572.00 | 572.00 | 121,091 |
| 23 feb 2024 | 583.00 | 587.00 | 572.00 | 578.00 | 578.00 | 40,968 |
| 22 feb 2024 | 580.00 | 594.00 | 577.00 | 579.00 | 579.00 | 99,489 |
| 21 feb 2024 | 571.00 | 577.00 | 570.00 | 576.00 | 576.00 | 44,195 |
| 20 feb 2024 | 586.00 | 587.00 | 570.00 | 570.00 | 570.00 | 72,535 |
| 19 feb 2024 | 573.00 | 585.56 | 569.00 | 585.00 | 585.00 | 199,047 |
| 16 feb 2024 | 578.00 | 584.00 | 570.00 | 570.00 | 570.00 | 65,777 |
| 15 feb 2024 | 569.00 | 581.00 | 563.00 | 576.00 | 576.00 | 114,823 |
| 14 feb 2024 | 549.00 | 562.00 | 544.00 | 558.00 | 558.00 | 118,132 |
| 13 feb 2024 | 549.00 | 557.00 | 540.00 | 549.00 | 549.00 | 121,466 |
| 12 feb 2024 | 550.00 | 557.00 | 547.58 | 554.00 | 554.00 | 127,377 |
| 09 feb 2024 | 560.00 | 563.00 | 546.00 | 549.00 | 549.00 | 133,081 |
| 08 feb 2024 | 565.00 | 567.00 | 554.00 | 561.00 | 561.00 | 79,583 |
| 07 feb 2024 | 570.00 | 574.00 | 553.00 | 553.00 | 553.00 | 182,843 |
| 06 feb 2024 | 585.00 | 585.00 | 570.00 | 571.00 | 571.00 | 200,251 |
| 05 feb 2024 | 582.00 | 593.00 | 570.00 | 572.00 | 572.00 | 635,391 |
| 02 feb 2024 | 589.00 | 589.00 | 569.00 | 569.00 | 569.00 | 320,041 |
| 01 feb 2024 | 594.00 | 594.00 | 580.00 | 580.00 | 580.00 | 211,650 |
| 31 ene 2024 | 589.00 | 600.00 | 578.00 | 587.00 | 587.00 | 226,962 |
| 30 ene 2024 | 596.00 | 620.00 | 580.00 | 590.00 | 590.00 | 487,288 |
| 29 ene 2024 | 631.00 | 645.00 | 620.93 | 627.00 | 627.00 | 96,829 |
| 26 ene 2024 | 611.00 | 630.00 | 610.00 | 627.00 | 627.00 | 100,017 |
| 25 ene 2024 | 633.00 | 633.00 | 618.00 | 625.00 | 625.00 | 133,320 |
| 24 ene 2024 | 630.00 | 634.00 | 624.00 | 628.00 | 628.00 | 63,791 |
| 23 ene 2024 | 629.00 | 633.00 | 623.00 | 628.00 | 628.00 | 80,216 |
| 22 ene 2024 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 62,417 |
| 19 ene 2024 | 635.00 | 636.00 | 621.00 | 628.00 | 628.00 | 78,157 |
| 18 ene 2024 | 629.00 | 632.00 | 620.00 | 623.00 | 623.00 | 54,290 |
| 17 ene 2024 | 636.00 | 636.00 | 616.00 | 621.00 | 621.00 | 104,010 |
| 16 ene 2024 | 659.00 | 659.00 | 637.00 | 640.00 | 640.00 | 65,149 |
| 15 ene 2024 | 657.93 | 660.00 | 648.00 | 651.00 | 651.00 | 48,076 |
| 12 ene 2024 | 640.00 | 658.00 | 634.00 | 657.00 | 657.00 | 54,206 |
| 11 ene 2024 | 634.00 | 637.00 | 626.00 | 626.00 | 626.00 | 185,047 |
| 10 ene 2024 | 638.00 | 639.00 | 625.00 | 629.00 | 629.00 | 121,089 |
| 09 ene 2024 | 638.00 | 638.00 | 631.66 | 638.00 | 638.00 | 73,395 |
| 08 ene 2024 | 654.00 | 654.00 | 630.00 | 635.00 | 635.00 | 72,458 |
| 05 ene 2024 | 633.00 | 638.00 | 622.99 | 634.00 | 634.00 | 99,526 |
| 04 ene 2024 | 651.00 | 651.00 | 623.00 | 630.00 | 630.00 | 944,253 |
| 03 ene 2024 | 645.00 | 648.00 | 620.00 | 622.00 | 622.00 | 92,240 |
| 02 ene 2024 | 639.00 | 653.00 | 639.00 | 641.00 | 641.00 | 120,708 |
| 29 dic 2023 | 644.00 | 648.00 | 635.00 | 639.00 | 639.00 | 44,141 |
| 28 dic 2023 | 649.00 | 650.00 | 643.00 | 644.00 | 644.00 | 28,461 |
| 27 dic 2023 | 650.00 | 650.00 | 643.00 | 650.00 | 650.00 | 140,547 |
| 22 dic 2023 | 660.00 | 660.00 | 642.00 | 645.00 | 645.00 | 119,445 |
| 21 dic 2023 | 659.00 | 659.00 | 640.00 | 646.00 | 646.00 | 62,837 |
| 20 dic 2023 | 654.00 | 661.00 | 644.84 | 655.00 | 655.00 | 102,228 |
| 19 dic 2023 | 637.00 | 649.00 | 630.00 | 649.00 | 649.00 | 282,611 |
| 18 dic 2023 | 634.00 | 654.00 | 610.00 | 637.00 | 637.00 | 327,827 |
| 15 dic 2023 | 606.00 | 628.00 | 602.00 | 612.00 | 612.00 | 298,280 |
| *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.