|
 ROYAL BK SCOTL GR - [Ticker: RBS.L] |     | | Última Transacción | 223,400 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +6,600 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 224,200 | Mínimo | 212,100 | | Volumen | 14.787.308 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 259,600 x 654.700 - 286,000 x 41.000 | Yield | | | Cierre Anterior | 216,800 | PER | 0,00% | | Apertura | 214,100 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RBS.L desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 599,00 | 39.796.700 | 603,50 | 592,50 | 597,00 | 00:00:00 | | 2007-08-09 | 584,50 | 67.292.900 | 597,00 | 572,00 | 594,00 | 00:00:00 | | 2007-08-10 | 562,00 | 101.157.100 | 573,00 | 541,50 | 570,50 | 00:00:00 | | 2007-08-13 | 581,00 | 59.704.100 | 589,00 | 565,50 | 569,50 | 00:00:00 | | 2007-08-14 | 573,50 | 59.935.100 | 596,50 | 569,00 | 577,00 | 00:00:00 | | 2007-08-15 | 561,00 | 77.432.600 | 565,00 | 548,00 | 559,00 | 00:00:00 | | 2007-08-16 | 543,00 | 85.798.200 | 555,00 | 530,50 | 546,00 | 00:00:00 | | 2007-08-17 | 575,50 | 225.102.500 | 605,00 | 538,00 | 546,00 | 00:00:00 | | 2007-08-20 | 577,00 | 55.166.500 | 589,00 | 567,50 | 579,50 | 00:00:00 | | 2007-08-21 | 582,00 | 43.391.200 | 585,50 | 569,50 | 583,50 | 00:00:00 | | 2007-08-22 | 593,00 | 46.100.500 | 595,00 | 580,00 | 581,00 | 00:00:00 | | 2007-08-23 | 583,50 | 46.850.800 | 602,00 | 580,50 | 596,00 | 00:00:00 | | 2007-08-24 | 581,00 | 36.850.200 | 587,00 | 569,50 | 583,50 | 00:00:00 | | 2007-08-27 | 581,00 | 0 | 581,00 | 581,00 | 581,00 | 00:00:00 | | 2007-08-28 | 563,00 | 57.339.200 | 577,50 | 557,50 | 575,00 | 00:00:00 | | 2007-08-29 | 563,00 | 40.951.900 | 571,50 | 555,00 | 564,00 | 00:00:00 | | 2007-08-30 | 568,00 | 71.203.800 | 573,00 | 557,50 | 570,00 | 00:00:00 | | 2007-08-31 | 574,50 | 43.460.400 | 578,00 | 564,50 | 569,50 | 00:00:00 | | 2007-09-03 | 580,00 | 24.795.800 | 586,00 | 578,00 | 580,00 | 00:00:00 | | 2007-09-04 | 583,50 | 26.662.200 | 586,00 | 573,00 | 586,00 | 00:00:00 | | 2007-09-05 | 567,00 | 57.680.300 | 586,50 | 564,00 | 586,00 | 00:00:00 | | 2007-09-06 | 558,00 | 116.927.700 | 570,50 | 547,00 | 568,00 | 00:00:00 | | 2007-09-07 | 532,00 | 92.901.100 | 559,50 | 531,00 | 557,00 | 00:00:00 | | 2007-09-10 | 530,50 | 60.623.600 | 539,50 | 524,50 | 532,50 | 00:00:00 | | 2007-09-11 | 546,00 | 52.054.300 | 551,50 | 533,50 | 537,00 | 00:00:00 | | 2007-09-12 | 539,00 | 31.887.000 | 550,00 | 531,50 | 543,50 | 00:00:00 | | 2007-09-13 | 535,00 | 63.280.600 | 542,50 | 528,00 | 540,00 | 00:00:00 | | 2007-09-14 | 531,50 | 66.181.500 | 535,00 | 516,00 | 527,00 | 00:00:00 | | 2007-09-17 | 508,50 | 90.073.000 | 530,00 | 501,50 | 530,00 | 00:00:00 | | 2007-09-18 | 526,00 | 99.971.200 | 534,00 | 506,00 | 508,50 | 00:00:00 | | 2007-09-19 | 538,00 | 122.127.200 | 557,50 | 531,50 | 557,50 | 00:00:00 | | 2007-09-20 | 521,00 | 91.355.800 | 535,00 | 515,00 | 535,00 | 00:00:00 | | 2007-09-21 | 524,00 | 94.489.600 | 530,50 | 513,00 | 521,00 | 00:00:00 | | 2007-09-24 | 515,00 | 37.816.700 | 531,00 | 510,50 | 527,50 | 00:00:00 | | 2007-09-25 | 510,00 | 70.297.300 | 514,50 | 506,00 | 511,00 | 00:00:00 | | 2007-09-26 | 516,50 | 96.508.400 | 528,00 | 512,00 | 514,50 | 00:00:00 | | 2007-09-27 | 528,00 | 72.998.200 | 536,50 | 520,00 | 522,00 | 00:00:00 | | 2007-09-28 | 525,00 | 56.028.100 | 532,00 | 515,50 | 526,00 | 00:00:00 | | 2007-10-01 | 523,50 | 50.740.000 | 524,50 | 518,00 | 523,00 | 00:00:00 | | 2007-10-02 | 538,50 | 104.736.700 | 546,50 | 526,00 | 526,00 | 00:00:00 | | 2007-10-03 | 554,00 | 88.302.700 | 562,00 | 539,00 | 542,00 | 00:00:00 | | 2007-10-04 | 563,00 | 120.937.700 | 579,00 | 548,00 | 553,00 | 00:00:00 | | 2007-10-05 | 569,50 | 96.695.600 | 570,50 | 557,50 | 568,50 | 00:00:00 | | 2007-10-08 | 560,50 | 58.254.600 | 573,00 | 559,00 | 571,00 | 00:00:00 | | 2007-10-09 | 558,00 | 65.505.900 | 559,00 | 548,00 | 558,00 | 00:00:00 | | 2007-10-10 | 559,00 | 79.062.700 | 562,00 | 543,50 | 562,00 | 00:00:00 | | 2007-10-11 | 553,00 | 77.909.600 | 562,00 | 546,00 | 557,50 | 00:00:00 | | 2007-10-12 | 546,00 | 128.903.400 | 548,00 | 531,50 | 548,00 | 00:00:00 | | 2007-10-15 | 526,50 | 108.728.400 | 548,00 | 516,00 | 542,00 | 00:00:00 | | 2007-10-16 | 514,50 | 131.504.100 | 524,50 | 506,50 | 524,50 | 00:00:00 | | 2007-10-17 | 532,00 | 145.428.600 | 532,00 | 508,00 | 511,50 | 00:00:00 | | 2007-10-18 | 523,50 | 109.316.700 | 542,00 | 516,50 | 535,50 | 00:00:00 | | 2007-10-19 | 510,50 | 100.992.900 | 522,50 | 510,00 | 519,00 | 00:00:00 | | 2007-10-22 | 502,00 | 78.009.900 | 512,00 | 496,25 | 499,00 | 00:00:00 | | 2007-10-23 | 511,00 | 84.075.300 | 515,00 | 504,50 | 513,00 | 00:00:00 | | 2007-10-24 | 506,00 | 103.086.500 | 520,00 | 502,00 | 513,00 | 00:00:00 | | 2007-10-25 | 507,50 | 105.740.200 | 513,50 | 501,00 | 513,50 | 00:00:00 | | 2007-10-26 | 507,50 | 101.473.400 | 508,50 | 495,00 | 506,50 | 00:00:00 | | 2007-10-29 | 511,50 | 101.032.900 | 514,00 | 499,25 | 512,00 | 00:00:00 | | 2007-10-30 | 506,00 | 80.600.800 | 514,50 | 504,00 | 510,50 | 00:00:00 | | 2007-10-31 | 516,50 | 88.043.400 | 521,00 | 504,50 | 507,00 | 00:00:00 | | 2007-11-01 | 498,75 | 112.002.800 | 517,50 | 492,50 | 513,50 | 00:00:00 | | 2007-11-02 | 475,50 | 139.418.900 | 492,50 | 463,00 | 492,00 | 00:00:00 | | 2007-11-05 | 464,25 | 116.203.500 | 470,00 | 451,50 | 469,75 | 00:00:00 | | 2007-11-06 | 455,75 | 77.227.800 | 474,50 | 451,75 | 471,00 | 00:00:00 | | 2007-11-07 | 438,00 | 99.471.300 | 461,25 | 429,25 | 459,75 | 00:00:00 | | 2007-11-08 | 415,00 | 144.001.800 | 431,50 | 398,75 | 428,00 | 00:00:00 | | 2007-11-09 | 402,75 | 164.338.100 | 422,00 | 387,50 | 422,00 | 00:00:00 | | 2007-11-12 | 439,75 | 137.349.700 | 443,00 | 402,00 | 402,00 | 00:00:00 | | 2007-11-13 | 457,75 | 114.228.200 | 463,25 | 425,50 | 436,00 | 00:00:00 | | 2007-11-14 | 467,00 | 120.866.800 | 480,00 | 460,25 | 474,00 | 00:00:00 | | 2007-11-15 | 448,50 | 83.906.700 | 482,50 | 437,25 | 479,75 | 00:00:00 | | 2007-11-16 | 426,50 | 70.254.400 | 441,25 | 423,00 | 440,00 | 00:00:00 | | 2007-11-19 | 404,00 | 64.598.100 | 437,00 | 401,50 | 435,00 | 00:00:00 | | 2007-11-20 | 412,50 | 123.434.100 | 422,75 | 384,50 | 409,00 | 00:00:00 | | 2007-11-21 | 397,25 | 107.027.600 | 415,00 | 396,25 | 405,00 | 00:00:00 | | 2007-11-22 | 402,25 | 61.872.000 | 404,50 | 380,25 | 398,75 | 00:00:00 | | 2007-11-23 | 421,00 | 66.423.500 | 421,50 | 400,00 | 405,00 | 00:00:00 | | 2007-11-26 | 413,00 | 58.446.100 | 433,00 | 410,00 | 426,75 | 00:00:00 | | 2007-11-27 | 422,25 | 80.741.100 | 433,25 | 407,50 | 417,75 | 00:00:00 | | 2007-11-28 | 444,50 | 79.949.300 | 444,75 | 418,50 | 426,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
