|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-14 | 180,00 | 174.987.100 | 191,00 | 178,40 | 187,00 | 00:00:00 | | 2008-07-15 | 167,30 | 312.086.700 | 175,50 | 159,10 | 174,50 | 00:00:00 | | 2008-07-16 | 165,00 | 357.036.600 | 169,90 | 144,20 | 169,00 | 00:00:00 | | 2008-07-17 | 179,50 | 318.628.400 | 189,30 | 171,90 | 180,00 | 00:00:00 | | 2008-07-18 | 197,60 | 260.080.700 | 199,50 | 171,50 | 177,40 | 00:00:00 | | 2008-07-21 | 203,00 | 193.776.200 | 214,00 | 193,10 | 197,50 | 00:00:00 | | 2008-07-22 | 199,00 | 148.720.300 | 199,00 | 188,50 | 198,50 | 00:00:00 | | 2008-07-23 | 221,25 | 269.025.700 | 225,00 | 204,50 | 206,25 | 00:00:00 | | 2008-07-24 | 219,25 | 177.237.600 | 227,75 | 216,00 | 225,50 | 00:00:00 | | 2008-07-25 | 215,00 | 147.568.700 | 218,75 | 205,00 | 210,00 | 00:00:00 | | 2008-07-28 | 206,25 | 85.745.500 | 216,00 | 204,25 | 215,00 | 00:00:00 | | 2008-07-29 | 200,75 | 99.717.500 | 202,75 | 191,10 | 197,30 | 00:00:00 | | 2008-07-30 | 208,50 | 74.807.500 | 213,25 | 201,50 | 206,75 | 00:00:00 | | 2008-07-31 | 211,75 | 102.668.600 | 216,25 | 205,25 | 209,00 | 00:00:00 | | 2008-08-01 | 215,25 | 112.190.300 | 220,75 | 205,75 | 208,25 | 00:00:00 | | 2008-08-04 | 215,00 | 69.275.300 | 219,75 | 210,75 | 214,00 | 00:00:00 | | 2008-08-05 | 230,50 | 116.041.000 | 232,50 | 216,00 | 218,00 | 00:00:00 | | 2008-08-06 | 234,25 | 101.222.500 | 241,00 | 226,75 | 233,00 | 00:00:00 | | 2008-08-07 | 233,00 | 138.243.300 | 244,25 | 226,75 | 230,00 | 00:00:00 | | 2008-08-08 | 240,50 | 99.191.300 | 244,00 | 229,50 | 229,50 | 00:00:00 | | 2008-08-11 | 249,00 | 127.570.100 | 250,50 | 240,75 | 242,75 | 00:00:00 | | 2008-08-12 | 245,50 | 118.980.100 | 257,00 | 243,25 | 247,00 | 00:00:00 | | 2008-08-13 | 229,75 | 163.066.400 | 240,75 | 227,00 | 239,00 | 00:00:00 | | 2008-08-14 | 230,25 | 94.779.000 | 232,25 | 221,75 | 231,00 | 00:00:00 | | 2008-08-15 | 232,75 | 63.262.000 | 236,75 | 230,00 | 234,00 | 00:00:00 | | 2008-08-18 | 228,50 | 55.265.800 | 232,00 | 225,75 | 229,00 | 00:00:00 | | 2008-08-19 | 215,00 | 108.415.800 | 225,00 | 212,00 | 225,00 | 00:00:00 | | 2008-08-20 | 214,00 | 63.347.000 | 218,75 | 207,25 | 215,25 | 00:00:00 | | 2008-08-21 | 209,50 | 49.990.500 | 213,50 | 206,25 | 211,00 | 00:00:00 | | 2008-08-22 | 220,75 | 77.716.700 | 223,50 | 209,00 | 211,75 | 00:00:00 | | 2008-08-26 | 217,75 | 61.591.200 | 219,50 | 212,00 | 216,25 | 00:00:00 | | 2008-08-27 | 221,75 | 54.797.700 | 224,00 | 216,00 | 220,00 | 00:00:00 | | 2008-08-28 | 230,00 | 93.407.900 | 233,75 | 219,50 | 223,00 | 00:00:00 | | 2008-08-29 | 234,75 | 82.272.500 | 238,50 | 228,25 | 233,75 | 00:00:00 | | 2008-09-01 | 235,75 | 39.729.900 | 237,50 | 230,00 | 232,25 | 00:00:00 | | 2008-09-02 | 241,50 | 112.718.000 | 246,50 | 235,50 | 236,50 | 00:00:00 | | 2008-09-03 | 237,00 | 98.672.000 | 240,50 | 231,50 | 237,25 | 00:00:00 | | 2008-09-04 | 227,75 | 78.199.000 | 240,00 | 225,50 | 237,00 | 00:00:00 | | 2008-09-05 | 219,75 | 136.865.800 | 225,00 | 214,50 | 223,00 | 00:00:00 | | 2008-09-08 | 244,50 | 124.107.600 | 250,25 | 241,00 | 242,00 | 00:00:00 | | 2008-09-09 | 249,00 | 233.216.600 | 261,25 | 241,25 | 245,00 | 00:00:00 | | 2008-09-10 | 240,00 | 159.503.600 | 251,25 | 236,00 | 245,00 | 00:00:00 | | 2008-09-11 | 234,25 | 128.160.500 | 238,50 | 226,25 | 237,00 | 00:00:00 | | 2008-09-12 | 239,75 | 143.877.100 | 244,75 | 233,75 | 237,25 | 00:00:00 | | 2008-09-15 | 210,50 | 265.841.500 | 224,50 | 194,90 | 224,00 | 00:00:00 | | 2008-09-16 | 189,10 | 294.573.000 | 204,50 | 175,30 | 204,00 | 00:00:00 | | 2008-09-17 | 169,40 | 321.205.000 | 205,00 | 150,00 | 205,00 | 00:00:00 | | 2008-09-18 | 161,80 | 314.986.700 | 188,20 | 151,00 | 161,40 | 00:00:00 | | 2008-09-19 | 213,50 | 298.901.500 | 252,50 | 227,00 | 238,00 | 00:00:00 | | 2008-09-22 | 216,00 | 136.974.100 | 226,25 | 210,50 | 215,00 | 00:00:00 | | 2008-09-23 | 203,25 | 101.572.000 | 213,00 | 195,50 | 212,00 | 00:00:00 | | 2008-09-24 | 210,00 | 97.885.800 | 215,50 | 200,00 | 200,00 | 00:00:00 | | 2008-09-25 | 220,50 | 100.354.600 | 225,75 | 202,75 | 204,50 | 00:00:00 | | 2008-09-26 | 208,00 | 122.641.500 | 217,75 | 199,40 | 213,00 | 00:00:00 | | 2008-09-29 | 181,00 | 213.170.100 | 202,00 | 163,00 | 201,00 | 00:00:00 | | 2008-09-30 | 179,00 | 150.218.800 | 183,00 | 157,50 | 163,00 | 00:00:00 | | 2008-10-01 | 180,00 | 133.913.600 | 188,90 | 166,00 | 185,00 | 00:00:00 | | 2008-10-02 | 176,00 | 82.973.800 | 189,60 | 171,10 | 177,00 | 00:00:00 | | 2008-10-03 | 186,20 | 127.521.700 | 195,00 | 173,10 | 179,90 | 00:00:00 | | 2008-10-06 | 148,10 | 109.193.500 | 172,70 | 143,00 | 165,00 | 00:00:00 | | 2008-10-07 | 90,00 | 294.736.500 | 153,90 | 87,40 | 150,00 | 00:00:00 | | 2008-10-08 | 90,70 | 293.091.800 | 120,50 | 72,60 | 96,00 | 00:00:00 | | 2008-10-09 | 96,00 | 165.326.400 | 114,60 | 95,00 | 100,00 | 00:00:00 | | 2008-10-10 | 71,70 | 160.659.000 | 91,60 | 68,50 | 85,50 | 00:00:00 | | 2008-10-13 | 65,70 | 446.255.900 | 77,00 | 49,60 | 69,00 | 00:00:00 | | 2008-10-14 | 65,00 | 144.090.200 | 76,00 | 62,40 | 75,00 | 00:00:00 | | 2008-10-15 | 65,00 | 97.777.600 | 69,80 | 63,40 | 67,00 | 00:00:00 | | 2008-10-16 | 65,00 | 54.952.800 | 69,60 | 61,70 | 63,30 | 00:00:00 | | 2008-10-17 | 68,60 | 111.344.400 | 71,80 | 66,10 | 66,20 | 00:00:00 | | 2008-10-20 | 84,50 | 144.713.500 | 84,70 | 68,60 | 70,60 | 00:00:00 | | 2008-10-21 | 79,30 | 102.180.600 | 82,70 | 75,90 | 82,00 | 00:00:00 | | 2008-10-22 | 68,30 | 81.011.600 | 77,30 | 68,30 | 75,50 | 00:00:00 | | 2008-10-23 | 67,00 | 91.177.000 | 71,80 | 64,70 | 71,70 | 00:00:00 | | 2008-10-24 | 60,80 | 103.507.200 | 65,80 | 58,30 | 63,70 | 00:00:00 | | 2008-10-27 | 57,20 | 58.783.900 | 62,30 | 56,00 | 58,00 | 00:00:00 | | 2008-10-28 | 56,80 | 73.681.900 | 59,90 | 55,20 | 59,00 | 00:00:00 | | 2008-10-29 | 64,00 | 107.472.600 | 67,40 | 60,00 | 61,00 | 00:00:00 | | 2008-10-30 | 66,80 | 114.545.500 | 67,60 | 62,60 | 65,80 | 00:00:00 | | 2008-10-31 | 67,50 | 88.199.200 | 70,70 | 64,60 | 69,80 | 00:00:00 | | 2008-11-03 | 65,20 | 74.300.200 | 69,00 | 62,10 | 68,90 | 00:00:00 | | 2008-11-04 | 65,20 | 163.717.300 | 65,60 | 59,00 | 64,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
