(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-19 | 00:00:00 | 237,70 | 238,00 | 233,40 | 235,40 | 19.267.805 | | 2018-10-22 | 00:00:00 | 239,10 | 239,80 | 235,00 | 235,00 | 11.198.696 | | 2018-10-23 | 00:00:00 | 233,00 | 233,80 | 230,50 | 232,80 | 13.014.402 | | 2018-10-24 | 00:00:00 | 235,00 | 235,00 | 230,60 | 230,70 | 15.544.728 | | 2018-10-25 | 00:00:00 | 228,80 | 234,80 | 228,60 | 234,50 | 22.615.780 | | 2018-10-26 | 00:00:00 | 225,00 | 226,30 | 220,80 | 224,90 | 38.731.659 | | 2018-10-29 | 00:00:00 | 225,50 | 234,80 | 225,50 | 230,10 | 39.128.397 | | 2018-10-30 | 00:00:00 | 229,70 | 234,20 | 228,60 | 232,80 | 22.822.745 | | 2018-10-31 | 00:00:00 | 235,60 | 238,10 | 234,60 | 236,40 | 29.837.594 | | 2018-11-01 | 00:00:00 | 236,50 | 247,50 | 236,00 | 240,70 | 47.224.845 | | 2018-11-02 | 00:00:00 | 244,00 | 246,70 | 242,00 | 243,90 | 18.640.175 | | 2018-11-05 | 00:00:00 | 244,30 | 247,00 | 242,70 | 242,80 | 16.145.444 | | 2018-11-06 | 00:00:00 | 242,90 | 245,60 | 239,40 | 245,00 | 26.403.596 | | 2018-11-07 | 00:00:00 | 247,20 | 250,10 | 246,80 | 248,20 | 19.449.189 | | 2018-11-08 | 00:00:00 | 250,00 | 253,60 | 249,50 | 252,90 | 26.099.440 | | 2018-11-09 | 00:00:00 | 252,20 | 253,20 | 249,00 | 251,90 | 17.039.627 | | 2018-11-12 | 00:00:00 | 253,90 | 254,30 | 244,70 | 244,70 | 22.600.024 | | 2018-11-13 | 00:00:00 | 246,40 | 251,00 | 244,70 | 250,10 | 22.563.623 | | 2018-11-14 | 00:00:00 | 248,40 | 249,20 | 247,30 | 247,50 | 1.748.573 | | 2018-11-16 | 00:00:00 | 226,50 | 229,40 | 213,80 | 216,90 | 41.956.047 | | 2018-11-19 | 00:00:00 | 217,50 | 220,00 | 215,30 | 217,20 | 43.915.115 | | 2018-11-20 | 00:00:00 | 216,40 | 217,10 | 208,60 | 210,80 | 28.741.300 | | 2018-11-21 | 00:00:00 | 212,00 | 217,10 | 211,50 | 216,50 | 23.607.415 | | 2018-11-22 | 00:00:00 | 214,60 | 225,20 | 211,50 | 221,00 | 40.525.255 | | 2018-11-23 | 00:00:00 | 220,00 | 224,60 | 219,80 | 221,10 | 19.634.678 | | 2018-11-26 | 00:00:00 | 224,00 | 228,10 | 223,40 | 225,30 | 29.827.697 | | 2018-11-27 | 00:00:00 | 225,00 | 225,00 | 220,80 | 222,38 | 2.714.616 | | 2018-11-28 | 00:00:00 | 221,80 | 223,20 | 219,20 | 220,10 | 15.651.739 | | 2018-11-29 | 00:00:00 | 221,30 | 223,30 | 220,00 | 221,40 | 10.961.135 | | 2018-11-30 | 00:00:00 | 221,40 | 221,90 | 216,40 | 218,20 | 20.043.640 | | 2018-12-03 | 00:00:00 | 222,10 | 224,20 | 220,70 | 221,30 | 15.650.731 | | 2018-12-04 | 00:00:00 | 221,50 | 226,20 | 216,60 | 216,80 | 19.586.392 | | 2018-12-05 | 00:00:00 | 214,10 | 224,20 | 212,10 | 223,40 | 14.787.308 | | | << < 81 82 83 84 85 > >> |
|
