(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 16,56 | 17,06 | 16,44 | 17,00 | 249.600 | | 2000-03-02 | 00:00:00 | 17,50 | 17,50 | 17,00 | 17,25 | 308.200 | | 2000-03-03 | 00:00:00 | 16,88 | 16,94 | 16,31 | 16,44 | 211.500 | | 2000-03-06 | 00:00:00 | 16,37 | 16,44 | 15,81 | 15,94 | 156.700 | | 2000-03-07 | 00:00:00 | 16,12 | 16,63 | 15,81 | 15,88 | 297.500 | | 2000-03-08 | 00:00:00 | 15,69 | 15,75 | 15,50 | 15,56 | 114.800 | | 2000-03-09 | 00:00:00 | 15,56 | 15,81 | 15,25 | 15,81 | 223.500 | | 2000-03-10 | 00:00:00 | 15,62 | 15,94 | 15,56 | 15,62 | 118.500 | | 2000-03-13 | 00:00:00 | 15,56 | 15,88 | 15,44 | 15,56 | 120.100 | | 2000-03-14 | 00:00:00 | 15,50 | 16,25 | 15,50 | 15,94 | 103.700 | | 2000-03-15 | 00:00:00 | 15,69 | 16,63 | 15,69 | 16,63 | 232.600 | | 2000-03-16 | 00:00:00 | 16,69 | 17,50 | 16,50 | 17,31 | 241.000 | | 2000-03-17 | 00:00:00 | 17,50 | 18,62 | 17,38 | 18,13 | 428.500 | | 2000-03-20 | 00:00:00 | 18,06 | 18,44 | 17,75 | 17,75 | 352.100 | | 2000-03-21 | 00:00:00 | 17,81 | 17,94 | 17,56 | 17,81 | 128.000 | | 2000-03-22 | 00:00:00 | 17,75 | 17,81 | 17,62 | 17,75 | 73.100 | | 2000-03-23 | 00:00:00 | 17,75 | 17,75 | 17,44 | 17,62 | 165.300 | | 2000-03-24 | 00:00:00 | 17,75 | 17,87 | 17,56 | 17,62 | 168.100 | | 2000-03-27 | 00:00:00 | 17,50 | 17,62 | 17,31 | 17,50 | 68.600 | | 2000-03-28 | 00:00:00 | 17,62 | 18,81 | 17,50 | 18,44 | 454.400 | | 2000-03-29 | 00:00:00 | 18,56 | 20,06 | 18,56 | 20,06 | 422.900 | | 2000-03-30 | 00:00:00 | 20,00 | 20,75 | 20,00 | 20,25 | 328.600 | | 2000-03-31 | 00:00:00 | 20,12 | 20,50 | 18,62 | 18,69 | 194.700 | | 2000-04-03 | 00:00:00 | 18,75 | 20,50 | 18,62 | 20,31 | 182.700 | | 2000-04-04 | 00:00:00 | 20,31 | 20,31 | 18,25 | 19,37 | 158.400 | | 2000-04-05 | 00:00:00 | 19,19 | 19,19 | 17,50 | 17,94 | 240.400 | | 2000-04-06 | 00:00:00 | 17,94 | 18,00 | 17,81 | 17,94 | 53.400 | | 2000-04-07 | 00:00:00 | 17,69 | 17,69 | 16,88 | 17,00 | 470.100 | | 2000-04-10 | 00:00:00 | 17,00 | 17,12 | 16,75 | 16,94 | 120.500 | | 2000-04-11 | 00:00:00 | 17,00 | 17,19 | 16,81 | 16,88 | 132.100 | | 2000-04-12 | 00:00:00 | 17,00 | 17,12 | 16,69 | 16,69 | 106.300 | | 2000-04-13 | 00:00:00 | 16,69 | 17,06 | 16,69 | 16,94 | 124.700 | | 2000-04-14 | 00:00:00 | 16,50 | 16,56 | 15,62 | 16,00 | 266.800 | | 2000-04-17 | 00:00:00 | 15,75 | 15,75 | 15,44 | 15,69 | 128.400 | | 2000-04-18 | 00:00:00 | 15,69 | 16,94 | 15,69 | 16,50 | 163.400 | | 2000-04-19 | 00:00:00 | 16,31 | 16,31 | 15,88 | 15,88 | 221.300 | | 2000-04-20 | 00:00:00 | 15,81 | 16,19 | 15,62 | 16,06 | 244.400 | | 2000-04-24 | 00:00:00 | 16,00 | 16,25 | 15,88 | 16,25 | 90.400 | | 2000-04-25 | 00:00:00 | 16,37 | 16,37 | 16,00 | 16,31 | 58.200 | | 2000-04-26 | 00:00:00 | 16,37 | 16,37 | 15,75 | 15,94 | 130.100 | | 2000-04-27 | 00:00:00 | 15,94 | 16,19 | 15,81 | 15,94 | 19.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
