(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 | | 2018-06-28 | 00:00:00 | 252,80 | 255,60 | 251,90 | 254,60 | 22.571.335 | | 2018-06-29 | 00:00:00 | 256,70 | 259,50 | 255,40 | 256,10 | 33.051.210 | | 2018-07-02 | 00:00:00 | 253,40 | 254,30 | 250,10 | 252,50 | 20.353.995 | | 2018-07-03 | 00:00:00 | 252,80 | 253,00 | 248,70 | 249,20 | 32.775.149 | | 2018-07-04 | 00:00:00 | 248,40 | 251,20 | 248,00 | 250,40 | 15.925.091 | | 2018-07-05 | 00:00:00 | 251,20 | 252,90 | 248,80 | 249,70 | 26.944.586 | | 2018-07-06 | 00:00:00 | 250,00 | 251,70 | 246,20 | 248,30 | 19.670.054 | | 2018-07-09 | 00:00:00 | 248,90 | 251,00 | 247,80 | 250,30 | 20.402.271 | | 2018-07-10 | 00:00:00 | 250,40 | 251,00 | 243,90 | 244,60 | 22.518.295 | | 2018-07-11 | 00:00:00 | 244,00 | 245,20 | 240,00 | 245,00 | 35.745.427 | | 2018-07-12 | 00:00:00 | 245,30 | 247,40 | 243,70 | 245,90 | 21.344.076 | | 2018-07-13 | 00:00:00 | 246,80 | 248,10 | 244,50 | 245,70 | 24.191.487 | | 2018-07-16 | 00:00:00 | 245,90 | 247,30 | 242,80 | 244,42 | 19.728.101 | | 2018-07-17 | 00:00:00 | 244,00 | 245,60 | 242,30 | 243,90 | 23.465.569 | | 2018-07-18 | 00:00:00 | 244,90 | 245,10 | 242,60 | 244,90 | 14.522.495 | | 2018-07-19 | 00:00:00 | 244,40 | 246,90 | 243,50 | 243,50 | 24.544.282 | | 2018-07-20 | 00:00:00 | 242,70 | 243,50 | 240,90 | 241,80 | 14.308.680 | | 2018-07-23 | 00:00:00 | 240,40 | 243,40 | 240,00 | 242,00 | 23.086.508 | | 2018-07-24 | 00:00:00 | 243,40 | 251,80 | 243,40 | 250,30 | 20.878.568 | | 2018-07-25 | 00:00:00 | 249,70 | 250,10 | 245,70 | 246,10 | 14.095.301 | | 2018-07-26 | 00:00:00 | 247,40 | 249,20 | 246,90 | 247,50 | 8.935.704 | | 2018-07-27 | 00:00:00 | 248,20 | 250,10 | 248,00 | 249,60 | 15.480.131 | | 2018-07-30 | 00:00:00 | 248,10 | 253,90 | 248,10 | 253,50 | 23.529.276 | | 2018-07-31 | 00:00:00 | 254,00 | 258,80 | 252,80 | 255,40 | 31.645.820 | | 2018-08-01 | 00:00:00 | 256,30 | 258,30 | 253,00 | 254,20 | 16.967.913 | | 2018-08-02 | 00:00:00 | 254,20 | 254,40 | 247,70 | 250,10 | 20.982.167 | | 2018-08-03 | 00:00:00 | 258,20 | 259,90 | 255,10 | 257,80 | 58.131.857 | | 2018-08-06 | 00:00:00 | 258,50 | 258,90 | 248,70 | 252,00 | 58.449.910 | | 2018-08-07 | 00:00:00 | 252,40 | 254,60 | 251,20 | 252,50 | 21.800.867 | | 2018-08-08 | 00:00:00 | 252,50 | 254,10 | 251,60 | 252,70 | 19.881.914 | | 2018-08-09 | 00:00:00 | 252,30 | 253,30 | 251,50 | 252,10 | 20.682.745 | | 2018-08-10 | 00:00:00 | 252,30 | 252,80 | 245,60 | 247,90 | 23.680.510 | | 2018-08-13 | 00:00:00 | 246,00 | 247,70 | 244,70 | 245,80 | 14.386.081 | | 2018-08-14 | 00:00:00 | 246,00 | 247,00 | 240,10 | 242,20 | 31.473.693 | | 2018-08-15 | 00:00:00 | 245,00 | 245,20 | 238,40 | 239,60 | 19.774.308 | | 2018-08-16 | 00:00:00 | 240,70 | 242,30 | 239,30 | 240,60 | 20.356.512 | | 2018-08-17 | 00:00:00 | 243,00 | 243,40 | 238,60 | 240,90 | 12.454.919 | | 2018-08-20 | 00:00:00 | 245,40 | 247,00 | 243,10 | 243,90 | 16.510.917 | | 2018-08-21 | 00:00:00 | 243,90 | 247,30 | 243,40 | 246,80 | 15.716.869 | | 2018-08-22 | 00:00:00 | 245,80 | 249,10 | 245,80 | 246,80 | 12.176.562 | | 2018-08-23 | 00:00:00 | 242,90 | 245,00 | 241,90 | 244,40 | 13.392.165 | | | << < 81 82 83 84 85 > >> |
|
