(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 21,62 | 21,62 | 21,31 | 21,38 | 218.700 | | 2000-12-14 | 00:00:00 | 21,38 | 21,50 | 21,31 | 21,44 | 130.700 | | 2000-12-15 | 00:00:00 | 21,31 | 21,62 | 21,31 | 21,44 | 204.400 | | 2000-12-18 | 00:00:00 | 21,56 | 23,00 | 21,44 | 23,00 | 338.500 | | 2000-12-19 | 00:00:00 | 23,00 | 23,06 | 22,00 | 22,06 | 129.200 | | 2000-12-20 | 00:00:00 | 22,00 | 22,00 | 21,12 | 21,19 | 242.600 | | 2000-12-21 | 00:00:00 | 21,25 | 21,50 | 21,19 | 21,50 | 178.100 | | 2000-12-22 | 00:00:00 | 21,50 | 22,12 | 21,50 | 21,75 | 96.600 | | 2000-12-26 | 00:00:00 | 21,81 | 22,19 | 21,62 | 22,19 | 287.600 | | 2000-12-27 | 00:00:00 | 22,19 | 22,69 | 22,12 | 22,69 | 93.400 | | 2000-12-28 | 00:00:00 | 22,75 | 23,00 | 22,50 | 23,00 | 73.700 | | 2000-12-29 | 00:00:00 | 22,94 | 23,00 | 22,25 | 22,31 | 116.300 | | 2001-01-02 | 00:00:00 | 22,56 | 22,75 | 22,25 | 22,44 | 96.500 | | 2001-01-03 | 00:00:00 | 22,31 | 23,00 | 21,94 | 23,00 | 325.700 | | 2001-01-04 | 00:00:00 | 23,00 | 24,75 | 22,94 | 24,75 | 650.200 | | 2001-01-05 | 00:00:00 | 25,00 | 25,00 | 23,94 | 24,44 | 356.600 | | 2001-01-08 | 00:00:00 | 25,00 | 25,88 | 23,88 | 24,44 | 227.400 | | 2001-01-09 | 00:00:00 | 24,00 | 24,94 | 24,00 | 24,88 | 114.800 | | 2001-01-10 | 00:00:00 | 24,62 | 24,81 | 24,44 | 24,69 | 147.200 | | 2001-01-11 | 00:00:00 | 24,19 | 24,81 | 24,00 | 24,81 | 118.500 | | 2001-01-12 | 00:00:00 | 24,81 | 26,88 | 24,62 | 25,12 | 366.100 | | 2001-01-16 | 00:00:00 | 25,12 | 25,12 | 24,50 | 24,94 | 157.600 | | 2001-01-17 | 00:00:00 | 25,19 | 25,75 | 25,19 | 25,44 | 217.500 | | 2001-01-18 | 00:00:00 | 25,38 | 25,94 | 25,31 | 25,75 | 88.900 | | 2001-01-19 | 00:00:00 | 25,75 | 25,75 | 23,88 | 23,94 | 107.300 | | 2001-01-22 | 00:00:00 | 24,50 | 25,62 | 24,50 | 25,50 | 101.600 | | 2001-01-23 | 00:00:00 | 25,50 | 26,56 | 25,50 | 26,00 | 165.300 | | 2001-01-24 | 00:00:00 | 26,06 | 27,50 | 26,00 | 26,50 | 383.800 | | 2001-01-25 | 00:00:00 | 26,25 | 27,06 | 26,25 | 26,56 | 145.400 | | 2001-01-26 | 00:00:00 | 26,81 | 26,88 | 25,69 | 25,69 | 110.200 | | 2001-01-29 | 00:00:00 | 25,85 | 26,00 | 25,50 | 25,73 | 236.700 | | 2001-01-30 | 00:00:00 | 25,63 | 25,73 | 25,47 | 25,65 | 48.200 | | 2001-01-31 | 00:00:00 | 25,50 | 25,74 | 25,24 | 25,39 | 151.600 | | 2001-02-01 | 00:00:00 | 25,60 | 25,60 | 25,20 | 25,57 | 59.000 | | 2001-02-02 | 00:00:00 | 25,63 | 25,65 | 24,20 | 24,30 | 172.700 | | 2001-02-05 | 00:00:00 | 24,85 | 24,95 | 24,60 | 24,86 | 35.400 | | 2001-02-06 | 00:00:00 | 25,00 | 25,00 | 24,48 | 24,48 | 138.400 | | 2001-02-07 | 00:00:00 | 24,73 | 25,30 | 24,35 | 25,24 | 133.200 | | 2001-02-08 | 00:00:00 | 25,75 | 27,15 | 25,75 | 26,58 | 744.000 | | 2001-02-09 | 00:00:00 | 26,59 | 27,00 | 25,74 | 26,98 | 249.200 | | 2001-02-12 | 00:00:00 | 26,30 | 28,22 | 26,30 | 28,02 | 314.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
