(Login BolsaPT & Canal Forex) |
|
 ROYAL BK SCOTL GR - [Ticker: RBS.L] |     | | Última Trade | 223,400 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +6,600 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 259,600 x 654.700 - 286,000 x 41.000 | EPS | 0,00 | | Abertura | 214,100 | PER | 0,00% | | Máximo | 224,200 | Pagamento Dividendo | | | Mínimo | 212,100 | Data Ex-Dividendo | | | Fecho Anterior | 216,800 | Yield | | | Volume | 14.787.308 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para RBS.L de 2000-01-01 a 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-02 | 00:00:00 | 50,30 | 52,50 | 50,10 | 52,50 | 15.558.300 | | 2009-01-05 | 00:00:00 | 53,50 | 53,80 | 49,80 | 52,50 | 44.044.400 | | 2009-01-06 | 00:00:00 | 53,80 | 53,90 | 50,50 | 51,00 | 77.781.000 | | 2009-01-07 | 00:00:00 | 51,50 | 51,50 | 47,80 | 49,00 | 66.920.200 | | 2009-01-08 | 00:00:00 | 49,00 | 51,30 | 48,00 | 50,60 | 72.138.700 | | 2009-01-09 | 00:00:00 | 50,00 | 54,70 | 50,00 | 53,10 | 147.017.400 | | 2009-01-12 | 00:00:00 | 54,00 | 57,20 | 53,00 | 55,00 | 104.016.500 | | 2009-01-13 | 00:00:00 | 54,20 | 54,30 | 48,80 | 51,10 | 65.643.400 | | 2009-01-14 | 00:00:00 | 52,60 | 52,60 | 40,50 | 41,70 | 130.842.500 | | 2009-01-15 | 00:00:00 | 41,60 | 43,80 | 39,50 | 39,90 | 115.541.800 | | 2009-01-16 | 00:00:00 | 41,80 | 43,80 | 34,00 | 34,70 | 237.964.100 | | 2009-01-19 | 00:00:00 | 34,50 | 34,90 | 10,00 | 11,60 | 744.746.000 | | 2009-01-20 | 00:00:00 | 13,00 | 14,50 | 10,00 | 10,30 | 570.475.000 | | 2009-01-21 | 00:00:00 | 10,50 | 13,60 | 10,10 | 12,50 | 412.267.500 | | 2009-01-22 | 00:00:00 | 14,50 | 15,10 | 11,90 | 12,20 | 247.550.600 | | 2009-01-23 | 00:00:00 | 12,30 | 13,00 | 11,00 | 12,10 | 170.502.400 | | 2009-01-26 | 00:00:00 | 12,20 | 15,10 | 12,20 | 14,50 | 243.997.700 | | 2009-01-27 | 00:00:00 | 14,50 | 17,50 | 14,40 | 15,70 | 245.770.700 | | 2009-01-28 | 00:00:00 | 16,60 | 22,60 | 16,30 | 21,30 | 515.713.900 | | 2009-01-29 | 00:00:00 | 21,20 | 23,90 | 18,10 | 21,00 | 253.001.800 | | 2009-01-30 | 00:00:00 | 21,00 | 23,40 | 19,70 | 22,00 | 337.193.200 | | 2009-02-02 | 00:00:00 | 21,30 | 22,70 | 20,00 | 20,40 | 112.272.400 | | 2009-02-03 | 00:00:00 | 21,40 | 21,90 | 20,40 | 20,60 | 121.630.400 | | 2009-02-04 | 00:00:00 | 21,00 | 21,50 | 20,30 | 20,80 | 134.978.400 | | 2009-02-05 | 00:00:00 | 20,30 | 22,40 | 19,80 | 22,00 | 183.526.900 | | 2009-02-06 | 00:00:00 | 22,00 | 25,00 | 22,00 | 24,00 | 261.639.000 | | 2009-02-09 | 00:00:00 | 23,30 | 25,40 | 23,30 | 24,80 | 204.190.400 | | 2009-02-10 | 00:00:00 | 24,30 | 25,60 | 23,50 | 23,80 | 97.731.200 | | 2009-02-11 | 00:00:00 | 23,30 | 24,00 | 22,20 | 23,60 | 97.284.200 | | 2009-02-12 | 00:00:00 | 23,60 | 24,70 | 23,10 | 24,00 | 220.960.600 | | 2009-02-13 | 00:00:00 | 24,50 | 25,50 | 19,80 | 21,80 | 200.239.300 | | 2009-02-16 | 00:00:00 | 20,50 | 22,00 | 20,10 | 20,40 | 100.050.700 | | 2009-02-17 | 00:00:00 | 20,70 | 21,50 | 20,00 | 20,70 | 122.618.900 | | 2009-02-18 | 00:00:00 | 20,40 | 21,30 | 16,80 | 18,10 | 242.058.400 | | 2009-02-19 | 00:00:00 | 18,30 | 22,00 | 18,00 | 21,80 | 151.393.400 | | 2009-02-20 | 00:00:00 | 20,40 | 21,30 | 19,20 | 19,30 | 142.287.300 | | 2009-02-23 | 00:00:00 | 21,50 | 23,50 | 21,00 | 21,20 | 117.148.700 | | 2009-02-24 | 00:00:00 | 20,90 | 22,90 | 20,60 | 22,10 | 116.597.600 | | 2009-02-25 | 00:00:00 | 22,90 | 24,60 | 22,00 | 23,10 | 171.862.900 | | 2009-02-26 | 00:00:00 | 30,00 | 32,40 | 26,70 | 29,00 | 756.834.200 | | 2009-02-27 | 00:00:00 | 28,00 | 28,00 | 23,10 | 23,20 | 256.897.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
