(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 15,94 | 16,19 | 15,81 | 15,94 | 19.500 | | 2000-04-28 | 00:00:00 | 15,69 | 16,31 | 15,56 | 16,25 | 112.100 | | 2000-05-01 | 00:00:00 | 16,25 | 17,06 | 16,12 | 17,00 | 191.000 | | 2000-05-02 | 00:00:00 | 16,81 | 17,00 | 16,69 | 16,81 | 110.100 | | 2000-05-03 | 00:00:00 | 16,50 | 17,00 | 16,12 | 16,56 | 170.200 | | 2000-05-04 | 00:00:00 | 16,44 | 16,50 | 16,25 | 16,50 | 62.500 | | 2000-05-05 | 00:00:00 | 16,75 | 16,75 | 16,31 | 16,37 | 144.500 | | 2000-05-08 | 00:00:00 | 16,37 | 16,37 | 15,62 | 16,00 | 61.800 | | 2000-05-09 | 00:00:00 | 16,19 | 16,56 | 16,19 | 16,56 | 86.900 | | 2000-05-10 | 00:00:00 | 16,44 | 16,56 | 16,25 | 16,25 | 56.500 | | 2000-05-11 | 00:00:00 | 16,44 | 16,56 | 16,19 | 16,44 | 40.100 | | 2000-05-12 | 00:00:00 | 16,31 | 16,37 | 16,12 | 16,31 | 23.700 | | 2000-05-15 | 00:00:00 | 16,19 | 16,50 | 16,00 | 16,19 | 69.200 | | 2000-05-16 | 00:00:00 | 15,94 | 16,94 | 15,75 | 16,81 | 71.600 | | 2000-05-17 | 00:00:00 | 16,63 | 16,81 | 16,50 | 16,56 | 72.200 | | 2000-05-18 | 00:00:00 | 16,44 | 16,44 | 16,00 | 16,19 | 73.200 | | 2000-05-19 | 00:00:00 | 16,00 | 16,06 | 15,94 | 16,00 | 41.500 | | 2000-05-22 | 00:00:00 | 16,19 | 16,19 | 15,69 | 15,94 | 89.100 | | 2000-05-23 | 00:00:00 | 15,69 | 16,00 | 15,56 | 15,75 | 110.300 | | 2000-05-24 | 00:00:00 | 15,38 | 15,38 | 14,00 | 14,56 | 331.800 | | 2000-05-25 | 00:00:00 | 12,75 | 14,19 | 12,75 | 13,50 | 451.300 | | 2000-05-26 | 00:00:00 | 13,50 | 13,56 | 13,19 | 13,37 | 178.300 | | 2000-05-30 | 00:00:00 | 13,25 | 13,69 | 13,12 | 13,25 | 150.200 | | 2000-05-31 | 00:00:00 | 13,25 | 14,38 | 13,25 | 14,00 | 228.400 | | 2000-06-01 | 00:00:00 | 13,94 | 14,50 | 13,88 | 14,31 | 116.700 | | 2000-06-02 | 00:00:00 | 14,44 | 14,75 | 14,44 | 14,44 | 1.322 | | 2000-06-05 | 00:00:00 | 14,31 | 14,38 | 14,12 | 14,31 | 92.300 | | 2000-06-06 | 00:00:00 | 14,31 | 14,31 | 14,06 | 14,06 | 71.800 | | 2000-06-07 | 00:00:00 | 14,06 | 14,12 | 13,88 | 14,00 | 100.100 | | 2000-06-08 | 00:00:00 | 14,00 | 14,12 | 13,38 | 13,69 | 270.800 | | 2000-06-09 | 00:00:00 | 13,56 | 13,94 | 13,56 | 13,94 | 1.037 | | 2000-06-12 | 00:00:00 | 13,88 | 14,25 | 13,88 | 14,12 | 91.500 | | 2000-06-13 | 00:00:00 | 13,88 | 14,12 | 13,81 | 14,00 | 81.500 | | 2000-06-14 | 00:00:00 | 13,94 | 14,19 | 13,88 | 14,12 | 43.500 | | 2000-06-15 | 00:00:00 | 14,25 | 14,25 | 14,12 | 14,25 | 108.100 | | 2000-06-16 | 00:00:00 | 14,38 | 14,50 | 14,06 | 14,06 | 60.100 | | 2000-06-19 | 00:00:00 | 14,06 | 14,19 | 14,00 | 14,00 | 76.500 | | 2000-06-20 | 00:00:00 | 14,00 | 14,25 | 13,75 | 13,75 | 90.900 | | 2000-06-21 | 00:00:00 | 13,88 | 14,12 | 13,88 | 13,94 | 131.800 | | 2000-06-22 | 00:00:00 | 13,94 | 14,12 | 13,88 | 14,00 | 262.600 | | 2000-06-23 | 00:00:00 | 14,00 | 14,44 | 14,00 | 14,44 | 156.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
