(Login BolsaPT & Canal Forex) |
|
Ralph Lauren Corp - [Ticker: RL] | | Última Trade | 109,870 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --5.07 (+0.96%) | Capitalização Bolsista | 0 | Bid / Ask | 89,770 x 700 - 89,780 x 100 | EPS | 0,00 | Abertura | 115,090 | PER | 0,00% | Máximo | 115,510 | Pagamento Dividendo | | Mínimo | 109,240 | Data Ex-Dividendo | | Fecho Anterior | 114,940 | Yield | | Volume | 1.392.075 | 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 RL de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-04 | 00:00:00 | 132,30 | 132,90 | 125,86 | 126,56 | 1.526.236 | 2018-10-05 | 00:00:00 | 127,11 | 128,17 | 125,17 | 126,46 | 1.495.631 | 2018-10-08 | 00:00:00 | 126,19 | 128,92 | 125,88 | 128,02 | 772.652 | 2018-10-09 | 00:00:00 | 127,67 | 129,35 | 127,06 | 127,74 | 570.208 | 2018-10-10 | 00:00:00 | 125,34 | 125,34 | 116,80 | 116,96 | 1.920.658 | 2018-10-11 | 00:00:00 | 116,96 | 120,30 | 116,08 | 117,65 | 1.304.974 | 2018-10-12 | 00:00:00 | 119,47 | 121,89 | 119,13 | 121,42 | 1.773.103 | 2018-10-15 | 00:00:00 | 127,60 | 127,60 | 124,20 | 126,51 | 2.300.716 | 2018-10-16 | 00:00:00 | 126,81 | 129,29 | 125,39 | 129,16 | 1.119.645 | 2018-10-17 | 00:00:00 | 129,55 | 129,78 | 127,88 | 127,90 | 105.109 | 2018-10-18 | 00:00:00 | 127,40 | 129,50 | 125,75 | 126,65 | 990.721 | 2018-10-19 | 00:00:00 | 126,00 | 127,60 | 122,48 | 123,48 | 1.389.623 | 2018-10-22 | 00:00:00 | 124,27 | 128,32 | 123,82 | 128,06 | 1.128.153 | 2018-10-23 | 00:00:00 | 125,80 | 128,71 | 124,12 | 127,83 | 1.020.507 | 2018-10-24 | 00:00:00 | 127,74 | 129,32 | 124,15 | 124,41 | 1.055.966 | 2018-10-25 | 00:00:00 | 124,90 | 127,68 | 124,76 | 127,04 | 1.310.916 | 2018-10-26 | 00:00:00 | 125,62 | 128,00 | 124,15 | 127,22 | 901.402 | 2018-10-29 | 00:00:00 | 130,00 | 133,22 | 129,00 | 130,88 | 1.231.017 | 2018-10-30 | 00:00:00 | 131,39 | 132,46 | 127,94 | 131,09 | 1.547.857 | 2018-10-31 | 00:00:00 | 131,95 | 133,51 | 129,51 | 129,61 | 1.551.309 | 2018-11-01 | 00:00:00 | 129,46 | 132,88 | 127,50 | 132,45 | 1.900.894 | 2018-11-02 | 00:00:00 | 133,57 | 134,90 | 131,43 | 134,03 | 1.077.303 | 2018-11-05 | 00:00:00 | 133,77 | 137,34 | 131,25 | 136,80 | 1.568.948 | 2018-11-06 | 00:00:00 | 130,25 | 134,80 | 124,78 | 127,79 | 5.409.815 | 2018-11-07 | 00:00:00 | 126,00 | 128,10 | 120,17 | 127,40 | 2.737.729 | 2018-11-08 | 00:00:00 | 127,48 | 132,25 | 125,85 | 132,21 | 1.725.667 | 2018-11-09 | 00:00:00 | 130,64 | 131,56 | 123,90 | 123,93 | 2.079.444 | 2018-11-12 | 00:00:00 | 124,92 | 126,51 | 120,82 | 121,03 | 1.723.695 | 2018-11-13 | 00:00:00 | 121,55 | 124,13 | 120,73 | 121,42 | 886.601 | 2018-11-14 | 00:00:00 | 122,99 | 126,59 | 121,79 | 122,19 | 1.505.803 | 2018-11-15 | 00:00:00 | 121,90 | 121,90 | 116,50 | 119,82 | 1.539.692 | 2018-11-16 | 00:00:00 | 118,94 | 119,20 | 116,64 | 117,28 | 1.294.203 | 2018-11-19 | 00:00:00 | 117,49 | 117,99 | 112,59 | 113,44 | 1.525.240 | 2018-11-20 | 00:00:00 | 110,85 | 113,22 | 108,37 | 111,38 | 1.816.074 | 2018-11-21 | 00:00:00 | 112,11 | 115,27 | 112,11 | 114,80 | 956.113 | 2018-11-23 | 00:00:00 | 114,08 | 115,73 | 113,77 | 114,90 | 464.296 | 2018-11-26 | 00:00:00 | 115,77 | 117,50 | 115,61 | 117,07 | 887.917 | 2018-11-27 | 00:00:00 | 116,31 | 116,31 | 111,66 | 112,56 | 1.540.402 | 2018-11-28 | 00:00:00 | 112,22 | 113,46 | 110,54 | 112,48 | 1.528.883 | 2018-11-29 | 00:00:00 | 112,56 | 113,38 | 111,10 | 111,29 | 878.818 | 2018-11-30 | 00:00:00 | 110,68 | 113,17 | 110,39 | 111,40 | 1.548.683 | | << < 101 102 103 104 > >> |
|