(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-29 | 00:00:00 | 258,10 | 261,40 | 257,70 | 258,80 | 14.858.582 | | 2018-04-03 | 00:00:00 | 256,10 | 259,60 | 256,10 | 259,00 | 9.888.318 | | 2018-04-04 | 00:00:00 | 258,80 | 258,80 | 254,20 | 257,50 | 14.468.364 | | 2018-04-05 | 00:00:00 | 261,30 | 262,70 | 257,70 | 262,70 | 19.752.441 | | 2018-04-06 | 00:00:00 | 261,40 | 262,40 | 260,10 | 261,00 | 9.710.425 | | 2018-04-09 | 00:00:00 | 262,90 | 263,70 | 259,00 | 261,40 | 9.089.772 | | 2018-04-10 | 00:00:00 | 262,20 | 264,40 | 259,70 | 262,90 | 11.399.956 | | 2018-04-11 | 00:00:00 | 262,00 | 265,00 | 262,00 | 263,20 | 10.365.609 | | 2018-04-12 | 00:00:00 | 263,00 | 265,70 | 263,00 | 264,70 | 13.127.750 | | 2018-04-13 | 00:00:00 | 264,90 | 267,50 | 264,00 | 264,80 | 13.167.974 | | 2018-04-16 | 00:00:00 | 264,70 | 265,60 | 262,80 | 262,90 | 29.857.288 | | 2018-04-17 | 00:00:00 | 263,60 | 268,50 | 262,90 | 268,40 | 21.661.245 | | 2018-04-18 | 00:00:00 | 268,70 | 271,80 | 267,60 | 271,10 | 20.576.945 | | 2018-04-19 | 00:00:00 | 271,10 | 272,20 | 269,20 | 272,20 | 11.363.945 | | 2018-04-20 | 00:00:00 | 272,50 | 275,10 | 270,90 | 274,20 | 14.577.210 | | 2018-04-23 | 00:00:00 | 274,10 | 276,50 | 274,00 | 275,90 | 11.436.548 | | 2018-04-24 | 00:00:00 | 277,10 | 277,30 | 274,60 | 275,60 | 12.074.424 | | 2018-04-25 | 00:00:00 | 274,20 | 275,60 | 270,60 | 273,30 | 11.095.330 | | 2018-04-26 | 00:00:00 | 273,70 | 276,30 | 272,40 | 272,40 | 12.972.195 | | 2018-04-27 | 00:00:00 | 273,00 | 273,40 | 264,40 | 268,40 | 23.726.837 | | 2018-04-30 | 00:00:00 | 269,70 | 270,80 | 264,50 | 270,20 | 9.943.086 | | 2018-05-25 | 00:00:00 | 291,40 | 291,90 | 287,70 | 289,70 | 16.937.167 | | 2018-06-01 | 00:00:00 | 277,30 | 282,83 | 275,10 | 280,50 | 9.259.476 | | 2018-06-05 | 00:00:00 | 270,50 | 272,00 | 266,00 | 266,00 | 84.401.449 | | 2018-06-06 | 00:00:00 | 266,70 | 271,00 | 262,90 | 270,60 | 103.135.911 | | 2018-06-07 | 00:00:00 | 271,00 | 274,90 | 268,80 | 270,00 | 323.479.390 | | 2018-06-08 | 00:00:00 | 266,90 | 269,40 | 265,90 | 267,60 | 50.547.961 | | 2018-06-11 | 00:00:00 | 270,00 | 270,90 | 267,40 | 269,20 | 51.003.655 | | 2018-06-12 | 00:00:00 | 270,60 | 270,60 | 264,60 | 265,70 | 90.540.590 | | 2018-06-13 | 00:00:00 | 265,20 | 266,10 | 261,50 | 262,00 | 40.401.862 | | 2018-06-14 | 00:00:00 | 261,80 | 264,60 | 259,80 | 263,60 | 52.673.213 | | 2018-06-15 | 00:00:00 | 263,00 | 264,60 | 254,50 | 254,50 | 100.510.325 | | 2018-06-18 | 00:00:00 | 253,80 | 258,40 | 252,10 | 254,50 | 28.044.607 | | 2018-06-19 | 00:00:00 | 252,60 | 258,60 | 251,10 | 257,70 | 33.968.308 | | 2018-06-20 | 00:00:00 | 260,00 | 260,80 | 257,20 | 257,90 | 18.864.037 | | 2018-06-21 | 00:00:00 | 259,30 | 262,30 | 255,20 | 256,90 | 21.135.942 | | 2018-06-22 | 00:00:00 | 258,30 | 263,00 | 257,40 | 261,50 | 24.708.894 | | 2018-06-25 | 00:00:00 | 260,00 | 261,40 | 256,40 | 257,10 | 18.495.542 | | 2018-06-26 | 00:00:00 | 258,90 | 259,50 | 256,50 | 257,60 | 19.833.462 | | 2018-06-27 | 00:00:00 | 257,60 | 258,70 | 252,10 | 254,80 | 33.232.585 | | 2018-06-28 | 00:00:00 | 252,80 | 255,60 | 251,90 | 254,60 | 22.571.335 | | | << < 81 82 83 84 85 > >> |
|
