(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 | 2000-10-17 | 00:00:00 | 18,62 | 18,69 | 18,50 | 18,69 | 72.000 | 2000-10-18 | 00:00:00 | 18,50 | 19,00 | 18,12 | 19,00 | 110.700 | 2000-10-19 | 00:00:00 | 19,12 | 19,44 | 19,12 | 19,44 | 91.200 | 2000-10-20 | 00:00:00 | 19,44 | 19,44 | 19,00 | 19,19 | 40.200 | 2000-10-23 | 00:00:00 | 19,00 | 19,06 | 18,69 | 18,81 | 43.500 | 2000-10-24 | 00:00:00 | 18,94 | 19,00 | 18,81 | 18,94 | 36.900 | 2000-10-25 | 00:00:00 | 19,00 | 19,00 | 18,75 | 18,81 | 64.500 | 2000-10-26 | 00:00:00 | 18,94 | 18,94 | 18,44 | 18,69 | 71.600 | 2000-10-27 | 00:00:00 | 18,75 | 19,38 | 18,62 | 19,19 | 112.800 | 2000-10-30 | 00:00:00 | 19,00 | 19,38 | 19,00 | 19,25 | 75.100 | 2000-10-31 | 00:00:00 | 19,38 | 20,00 | 19,31 | 19,62 | 129.100 | 2000-11-01 | 00:00:00 | 19,62 | 21,62 | 19,62 | 21,06 | 258.300 | 2000-11-02 | 00:00:00 | 21,12 | 23,19 | 21,12 | 23,19 | 336.300 | 2000-11-03 | 00:00:00 | 22,94 | 22,94 | 21,56 | 22,50 | 114.200 | 2000-11-06 | 00:00:00 | 22,50 | 22,75 | 22,31 | 22,62 | 68.600 | 2000-11-07 | 00:00:00 | 22,69 | 23,00 | 22,50 | 22,56 | 60.100 | 2000-11-08 | 00:00:00 | 22,31 | 22,94 | 22,00 | 22,81 | 143.500 | 2000-11-09 | 00:00:00 | 22,69 | 22,75 | 21,75 | 22,19 | 107.800 | 2000-11-10 | 00:00:00 | 21,94 | 21,94 | 21,06 | 21,25 | 97.400 | 2000-11-13 | 00:00:00 | 21,38 | 21,38 | 20,88 | 21,00 | 82.100 | 2000-11-14 | 00:00:00 | 21,19 | 22,25 | 21,19 | 21,69 | 238.900 | 2000-11-15 | 00:00:00 | 21,69 | 21,69 | 21,00 | 21,19 | 123.500 | 2000-11-16 | 00:00:00 | 21,19 | 21,69 | 20,94 | 21,62 | 183.300 | 2000-11-17 | 00:00:00 | 21,75 | 21,81 | 21,44 | 21,69 | 93.700 | 2000-11-20 | 00:00:00 | 21,62 | 22,19 | 21,50 | 21,94 | 85.700 | 2000-11-21 | 00:00:00 | 21,56 | 22,00 | 21,50 | 21,56 | 44.900 | 2000-11-22 | 00:00:00 | 21,44 | 21,44 | 21,00 | 21,19 | 38.600 | 2000-11-24 | 00:00:00 | 21,25 | 22,38 | 21,25 | 22,38 | 30.000 | 2000-11-27 | 00:00:00 | 22,38 | 23,25 | 22,38 | 23,00 | 177.400 | 2000-11-28 | 00:00:00 | 23,00 | 23,06 | 22,56 | 22,88 | 139.400 | 2000-11-29 | 00:00:00 | 22,75 | 22,75 | 21,44 | 21,62 | 76.400 | 2000-11-30 | 00:00:00 | 21,69 | 21,69 | 20,12 | 20,94 | 115.600 | 2000-12-01 | 00:00:00 | 20,94 | 22,06 | 20,94 | 21,62 | 185.800 | 2000-12-04 | 00:00:00 | 21,88 | 22,06 | 21,62 | 21,94 | 164.200 | 2000-12-05 | 00:00:00 | 22,00 | 22,12 | 21,56 | 21,62 | 128.300 | 2000-12-06 | 00:00:00 | 21,69 | 21,88 | 21,19 | 21,25 | 61.200 | 2000-12-07 | 00:00:00 | 21,12 | 21,19 | 21,00 | 21,00 | 40.300 | 2000-12-08 | 00:00:00 | 21,12 | 21,75 | 21,00 | 21,75 | 138.700 | 2000-12-11 | 00:00:00 | 21,94 | 22,00 | 21,38 | 21,56 | 118.900 | 2000-12-12 | 00:00:00 | 21,50 | 21,62 | 21,31 | 21,44 | 108.300 | 2000-12-13 | 00:00:00 | 21,62 | 21,62 | 21,31 | 21,38 | 218.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|