(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 | 2001-04-10 | 00:00:00 | 26,55 | 27,15 | 26,48 | 26,90 | 96.700 | 2001-04-11 | 00:00:00 | 26,91 | 27,07 | 25,90 | 26,20 | 82.400 | 2001-04-12 | 00:00:00 | 26,00 | 26,10 | 23,25 | 24,49 | 412.200 | 2001-04-16 | 00:00:00 | 24,49 | 24,49 | 21,50 | 22,95 | 882.500 | 2001-04-17 | 00:00:00 | 23,15 | 24,22 | 23,12 | 24,21 | 371.900 | 2001-04-18 | 00:00:00 | 25,00 | 26,40 | 24,75 | 26,25 | 400.600 | 2001-04-19 | 00:00:00 | 26,20 | 26,60 | 25,75 | 26,00 | 236.600 | 2001-04-20 | 00:00:00 | 26,25 | 26,72 | 25,16 | 25,16 | 162.800 | 2001-04-23 | 00:00:00 | 25,17 | 25,66 | 25,17 | 25,38 | 55.700 | 2001-04-24 | 00:00:00 | 25,20 | 25,30 | 24,54 | 24,75 | 271.100 | 2001-04-25 | 00:00:00 | 25,05 | 25,80 | 25,00 | 25,80 | 71.400 | 2001-04-26 | 00:00:00 | 25,80 | 26,85 | 25,80 | 26,25 | 123.700 | 2001-04-27 | 00:00:00 | 26,14 | 26,65 | 26,14 | 26,48 | 199.900 | 2001-04-30 | 00:00:00 | 26,75 | 26,90 | 26,00 | 26,00 | 206.500 | 2001-05-01 | 00:00:00 | 26,20 | 26,65 | 26,05 | 26,49 | 210.400 | 2001-05-02 | 00:00:00 | 26,74 | 27,50 | 26,30 | 27,35 | 136.500 | 2001-05-03 | 00:00:00 | 27,55 | 27,55 | 26,71 | 27,14 | 96.700 | 2001-05-04 | 00:00:00 | 27,00 | 27,50 | 26,60 | 27,49 | 75.800 | 2001-05-07 | 00:00:00 | 27,35 | 27,60 | 27,25 | 27,50 | 43.000 | 2001-05-08 | 00:00:00 | 27,44 | 27,50 | 27,17 | 27,40 | 46.200 | 2001-05-09 | 00:00:00 | 27,65 | 27,65 | 26,87 | 26,95 | 31.700 | 2001-05-10 | 00:00:00 | 27,25 | 28,40 | 27,20 | 27,37 | 121.100 | 2001-05-11 | 00:00:00 | 27,30 | 27,33 | 26,70 | 27,32 | 111.500 | 2001-05-14 | 00:00:00 | 27,34 | 27,34 | 26,70 | 27,04 | 52.800 | 2001-05-15 | 00:00:00 | 27,40 | 27,40 | 26,91 | 27,20 | 46.800 | 2001-05-16 | 00:00:00 | 26,80 | 28,05 | 26,69 | 27,95 | 64.100 | 2001-05-17 | 00:00:00 | 27,95 | 29,70 | 27,95 | 28,36 | 108.800 | 2001-05-18 | 00:00:00 | 28,36 | 28,50 | 28,05 | 28,40 | 89.100 | 2001-05-21 | 00:00:00 | 28,41 | 29,20 | 28,30 | 29,20 | 155.500 | 2001-05-22 | 00:00:00 | 29,20 | 29,26 | 28,25 | 28,66 | 80.600 | 2001-05-23 | 00:00:00 | 30,00 | 30,00 | 28,65 | 29,40 | 518.400 | 2001-05-24 | 00:00:00 | 29,90 | 29,90 | 29,40 | 29,75 | 399.400 | 2001-05-25 | 00:00:00 | 29,35 | 29,96 | 29,35 | 29,95 | 236.700 | 2001-05-29 | 00:00:00 | 30,00 | 31,34 | 30,00 | 30,98 | 823.100 | 2001-05-30 | 00:00:00 | 30,98 | 30,98 | 30,10 | 30,35 | 292.500 | 2001-05-31 | 00:00:00 | 30,35 | 30,92 | 29,00 | 29,95 | 347.100 | 2001-06-01 | 00:00:00 | 28,00 | 29,25 | 27,80 | 27,89 | 547.400 | 2001-06-04 | 00:00:00 | 25,50 | 29,20 | 25,50 | 28,85 | 961.200 | 2001-06-05 | 00:00:00 | 28,85 | 29,40 | 28,30 | 28,65 | 188.500 | 2001-06-06 | 00:00:00 | 28,65 | 28,65 | 27,85 | 28,02 | 106.100 | 2001-06-07 | 00:00:00 | 27,80 | 28,90 | 27,70 | 28,60 | 109.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|