U.S. markets open in 6 hours 48 minutes
F S&P 500
5,245.25 +6.25 (+0.12%) F Dow Jones
39,597.00 +61.00 (+0.15%) F Nasdaq
18,234.50 +20.00 (+0.11%) E-mini Russell 2000 Index Futur
2,088.20 +4.10 (+0.20%) Petróleo
79.89 +0.63 (+0.79%) Oro
2,368.90 +28.60 (+1.22%)
Renewi plc (RWIL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:21PM BST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 587.00 | 590.00 | 586.00 | 588.00 | 588.00 | 3,766 |
| 08 may 2024 | 588.00 | 592.00 | 586.00 | 587.00 | 587.00 | 3,778 |
| 07 may 2024 | 576.00 | 582.00 | 574.00 | 581.00 | 581.00 | 22,768 |
| 03 may 2024 | 564.00 | 574.00 | 564.00 | 571.00 | 571.00 | 7,141 |
| 02 may 2024 | 570.00 | 570.00 | 557.00 | 560.00 | 560.00 | 9,464 |
| 01 may 2024 | 559.00 | 560.00 | 555.50 | 557.00 | 557.00 | 1,939 |
| 30 abr 2024 | 578.00 | 578.00 | 565.00 | 565.00 | 565.00 | 13,835 |
| 29 abr 2024 | 575.00 | 578.00 | 572.00 | 574.00 | 574.00 | 11,088 |
| 26 abr 2024 | 573.00 | 586.00 | 569.00 | 572.50 | 572.50 | 21,007 |
| 25 abr 2024 | 557.00 | 588.00 | 555.00 | 583.00 | 583.00 | 21,797 |
| 24 abr 2024 | 564.50 | 566.00 | 555.00 | 555.00 | 555.00 | 1,810 |
| 23 abr 2024 | 564.00 | 567.00 | 560.00 | 565.00 | 565.00 | 4,923 |
| 22 abr 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 4,898 |
| 19 abr 2024 | 564.00 | 566.50 | 559.50 | 565.00 | 565.00 | 14,479 |
| 18 abr 2024 | 570.00 | 575.00 | 568.00 | 572.00 | 572.00 | 6,451 |
| 17 abr 2024 | 566.00 | 576.00 | 565.00 | 570.00 | 570.00 | 6,797 |
| 16 abr 2024 | 565.00 | 572.00 | 563.00 | 571.00 | 571.00 | 10,868 |
| 15 abr 2024 | 588.50 | 592.00 | 581.00 | 583.00 | 583.00 | 9,205 |
| 12 abr 2024 | 593.00 | 593.00 | 587.00 | 587.00 | 587.00 | 3,989 |
| 11 abr 2024 | 591.00 | 595.00 | 588.00 | 593.00 | 593.00 | 2,505 |
| 10 abr 2024 | 592.00 | 602.00 | 587.00 | 594.00 | 594.00 | 50,276 |
| 09 abr 2024 | 595.00 | 601.00 | 591.00 | 592.00 | 592.00 | 4,070 |
| 08 abr 2024 | 590.00 | 598.00 | 589.00 | 595.00 | 595.00 | 1,076 |
| 05 abr 2024 | 584.00 | 592.00 | 584.00 | 591.00 | 591.00 | 2,907 |
| 04 abr 2024 | 584.00 | 589.00 | 584.00 | 586.00 | 586.00 | 1,188 |
| 03 abr 2024 | 581.00 | 592.00 | 581.00 | 585.00 | 585.00 | 12,890 |
| 02 abr 2024 | 580.00 | 596.00 | 580.00 | 589.00 | 589.00 | 8,796 |
| 28 mar 2024 | 565.00 | 575.00 | 565.00 | 573.00 | 573.00 | 3,175 |
| 27 mar 2024 | 567.00 | 572.00 | 563.00 | 563.00 | 563.00 | 4,141 |
| 26 mar 2024 | 574.00 | 577.00 | 563.00 | 568.00 | 568.00 | 7,554 |
| 25 mar 2024 | 562.00 | 574.00 | 562.00 | 574.00 | 574.00 | 5,278 |
| 22 mar 2024 | 567.00 | 568.00 | 556.50 | 559.00 | 559.00 | 3,930 |
| 21 mar 2024 | 541.00 | 567.00 | 540.00 | 565.00 | 565.00 | 10,760 |
| 20 mar 2024 | 542.00 | 542.00 | 537.00 | 539.00 | 539.00 | 1,423 |
| 19 mar 2024 | 550.00 | 550.00 | 542.50 | 544.00 | 544.00 | 5,417 |
| 18 mar 2024 | 555.00 | 560.00 | 549.00 | 551.00 | 551.00 | 2,697 |
| 15 mar 2024 | 548.50 | 554.00 | 546.00 | 551.00 | 551.00 | 5,174 |
| 14 mar 2024 | 565.00 | 568.00 | 547.00 | 549.00 | 549.00 | 38,390 |
| 13 mar 2024 | 559.00 | 566.00 | 559.00 | 565.00 | 565.00 | 1,842 |
| 12 mar 2024 | 553.00 | 564.00 | 552.00 | 562.00 | 562.00 | 7,149 |
| 11 mar 2024 | 549.00 | 551.00 | 544.00 | 548.00 | 548.00 | 6,336 |
| 08 mar 2024 | 544.00 | 546.00 | 538.00 | 544.00 | 544.00 | 1,736 |
| 07 mar 2024 | 541.00 | 551.00 | 541.00 | 548.00 | 548.00 | 4,361 |
| 06 mar 2024 | 538.00 | 543.00 | 538.00 | 542.00 | 542.00 | 1,615 |
| 05 mar 2024 | 540.00 | 544.00 | 540.00 | 540.00 | 540.00 | 3,118 |
| 04 mar 2024 | 547.00 | 547.00 | 536.00 | 542.00 | 542.00 | 8,026 |
| 01 mar 2024 | 547.50 | 549.00 | 542.00 | 545.00 | 545.00 | 5,040 |
| 29 feb 2024 | 549.00 | 553.00 | 543.00 | 551.00 | 551.00 | 18,564 |
| 28 feb 2024 | 562.00 | 562.00 | 548.00 | 549.00 | 549.00 | 15,401 |
| 27 feb 2024 | 572.00 | 572.00 | 564.00 | 564.00 | 564.00 | 6,165 |
| 26 feb 2024 | 572.00 | 577.00 | 571.50 | 574.00 | 574.00 | 7,576 |
| 23 feb 2024 | 589.00 | 589.00 | 572.00 | 578.00 | 578.00 | 4,585 |
| 22 feb 2024 | 579.00 | 592.00 | 578.00 | 580.00 | 580.00 | 5,393 |
| 21 feb 2024 | 572.00 | 577.00 | 572.00 | 574.50 | 574.50 | 725 |
| 20 feb 2024 | 582.50 | 585.00 | 571.00 | 572.00 | 572.00 | 13,409 |
| 19 feb 2024 | 575.00 | 582.00 | 570.00 | 582.00 | 582.00 | 22,085 |
| 16 feb 2024 | 580.00 | 581.00 | 573.00 | 575.00 | 575.00 | 3,954 |
| 15 feb 2024 | 565.00 | 580.00 | 565.00 | 578.00 | 578.00 | 4,418 |
| 14 feb 2024 | 548.00 | 562.00 | 545.00 | 561.00 | 561.00 | 12,012 |
| 13 feb 2024 | 553.00 | 557.00 | 541.00 | 546.00 | 546.00 | 5,886 |
| 12 feb 2024 | 550.00 | 556.00 | 549.00 | 555.00 | 555.00 | 4,610 |
| 09 feb 2024 | 555.00 | 556.00 | 548.00 | 548.00 | 548.00 | 4,017 |
| 08 feb 2024 | 564.00 | 567.00 | 561.00 | 564.00 | 564.00 | 2,929 |
| 07 feb 2024 | 570.00 | 573.00 | 559.00 | 559.00 | 559.00 | 14,525 |
| 06 feb 2024 | 578.00 | 582.00 | 571.00 | 574.00 | 574.00 | 17,559 |
| 05 feb 2024 | 576.00 | 593.00 | 572.00 | 573.00 | 573.00 | 35,211 |
| 02 feb 2024 | 584.00 | 587.00 | 571.00 | 571.00 | 571.00 | 20,095 |
| 01 feb 2024 | 582.00 | 589.00 | 582.00 | 586.00 | 586.00 | 7,678 |
| 31 ene 2024 | 583.00 | 600.00 | 582.00 | 595.00 | 595.00 | 20,533 |
| 30 ene 2024 | 601.00 | 619.00 | 580.00 | 595.00 | 595.00 | 34,730 |
| 29 ene 2024 | 629.00 | 637.00 | 621.00 | 625.00 | 625.00 | 10,559 |
| 26 ene 2024 | 622.00 | 629.00 | 620.00 | 625.00 | 625.00 | 21,630 |
| 25 ene 2024 | 628.00 | 631.00 | 619.00 | 622.00 | 622.00 | 11,290 |
| 24 ene 2024 | 628.00 | 634.00 | 624.00 | 628.00 | 628.00 | 16,843 |
| 23 ene 2024 | 623.00 | 631.50 | 623.00 | 625.00 | 625.00 | 6,432 |
| 22 ene 2024 | 633.00 | 635.00 | 626.00 | 628.00 | 628.00 | 4,738 |
| 19 ene 2024 | 626.00 | 628.00 | 622.00 | 627.00 | 627.00 | 7,695 |
| 18 ene 2024 | 632.00 | 632.00 | 617.00 | 626.00 | 626.00 | 9,338 |
| 17 ene 2024 | 630.50 | 630.50 | 617.00 | 619.00 | 619.00 | 9,168 |
| 16 ene 2024 | 655.00 | 655.00 | 638.00 | 639.00 | 639.00 | 5,570 |
| 15 ene 2024 | 657.00 | 657.00 | 650.00 | 653.00 | 653.00 | 1,627 |
| 12 ene 2024 | 635.00 | 657.00 | 635.00 | 655.00 | 655.00 | 2,355 |
| 11 ene 2024 | 629.00 | 637.00 | 626.00 | 627.00 | 627.00 | 15,750 |
| 10 ene 2024 | 635.00 | 635.00 | 625.00 | 629.00 | 629.00 | 5,843 |
| 09 ene 2024 | 630.00 | 634.00 | 626.00 | 634.00 | 634.00 | 7,237 |
| 08 ene 2024 | 638.00 | 638.00 | 630.00 | 635.00 | 635.00 | 11,312 |
| 05 ene 2024 | 629.00 | 636.00 | 624.00 | 636.00 | 636.00 | 5,950 |
| 04 ene 2024 | 630.00 | 633.00 | 627.00 | 630.00 | 630.00 | 4,280 |
| 03 ene 2024 | 644.00 | 645.00 | 622.00 | 623.00 | 623.00 | 4,202 |
| 02 ene 2024 | 645.00 | 650.00 | 640.00 | 644.00 | 644.00 | 13,053 |
| 29 dic 2023 | 648.00 | 648.00 | 636.00 | 638.00 | 638.00 | 1,017 |
| 28 dic 2023 | 647.00 | 650.00 | 643.00 | 647.50 | 647.50 | 2,616 |
| 27 dic 2023 | 647.00 | 650.00 | 645.00 | 650.00 | 650.00 | 12,760 |
| 22 dic 2023 | 648.00 | 649.00 | 643.00 | 645.00 | 645.00 | 8,153 |
| 21 dic 2023 | 648.00 | 650.00 | 642.00 | 645.00 | 645.00 | 2,010 |
| 20 dic 2023 | 655.00 | 661.00 | 645.00 | 652.00 | 652.00 | 7,834 |
| 19 dic 2023 | 637.00 | 648.00 | 637.00 | 645.00 | 645.00 | 13,394 |
| 18 dic 2023 | 615.00 | 654.00 | 615.00 | 638.00 | 638.00 | 28,999 |
| 15 dic 2023 | 608.00 | 628.00 | 607.00 | 610.00 | 610.00 | 14,904 |
| 14 dic 2023 | 588.00 | 603.00 | 584.00 | 601.00 | 601.00 | 13,484 |
| *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.