Última Hora: "PSD. Membro da jurisdição demite-se e interpõe ação para destituir Paulo Mota Pinto - Observador" Mon, 21 Jan 2019 11:57:00 GMT    "Mundo Reino Unido Theresa May apresenta hoje Plano B no parlamento britânico - Notícias ao Minuto" Mon, 21 Jan 2019 06:24:09 GMT    "Mortalidade infantil subiu 26% em 2018 - Observador" Mon, 21 Jan 2019 07:30:00 GMT    "Bloco PS e PSD de Loures exigem esclarecimentos à autarquia sobre contratos com genro de Jerónimo de Sousa - Observador" Sun, 20 Jan 2019 00:02:00 GMT    "África. Militares portugueses em confrontos durante três dias na República Centro-Africana - PÚBLICO" Sun, 20 Jan 2019 23:34:00 GMT    "Motorista de Bolsonaro pegou R$ 7 milhões e não só R$ 1,2 mi - BNC Amazonas" Sun, 20 Jan 2019 09:30:00 GMT    "País Ambiente Há 5 Horas Cidades europeias em protestos contra óleo de palma. Lisboa incluída - Notícias ao Minuto" Mon, 21 Jan 2019 06:16:42 GMT    "ABOLA.PT - Revista de Imprensa - «Jaime Gama consultor de produtora de cannabis» - Público - A Bola" Mon, 21 Jan 2019 08:09:44 GMT    "?Era o que mais faltava que alguém fosse eliminado das listas? do PSD - Expresso" Sat, 19 Jan 2019 14:53:00 GMT   "Força Aérea do Irão diz estar preparada para eliminar Israel - Jornal de Notícias" Mon, 21 Jan 2019 11:57:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,580 (-0.06%%) RTSI INDEX - [Ticker: RTS.RS]Gráfico RTSI INDEX  Noticias RTSI INDEX  Descargar Históricos de Metastock RTSI INDEX y Otros  Análisis Técnico RTSI INDEX  
Última Transacción930,770Hora de Cotización2016-06-30 - 22:50:00
Variación-0,580 (-0.06%)Rango 52 Semanas[0,000 - 0,000]
Máximo936,410Mínimo919,400
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior931,350PER0,00%
Apertura931,130EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 RTS.RS desde 2000-01-01 hasta 2019-01-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-0219,58019,5819,0219,0200:00:00
2004-06-0319,63019,8219,4019,8200:00:00
2004-06-0419,53019,9319,5319,8000:00:00
2004-06-0719,86019,8619,7419,7700:00:00
2004-06-0820,19020,3319,9219,9400:00:00
2004-06-1119,53019,6619,4619,6600:00:00
2004-06-1518,70019,2918,5619,2900:00:00
2004-06-1618,37018,4118,2218,2800:00:00
2004-06-1720,23020,2318,7218,8200:00:00
2004-06-1820,70020,7320,5020,5800:00:00
2004-06-2121,31021,3821,1621,1600:00:00
2004-06-2220,99021,1220,9921,1200:00:00
2004-06-2320,78020,8920,7320,8900:00:00
2004-06-2420,71020,8020,6320,6300:00:00
2004-06-2520,67020,6920,5920,6900:00:00
2004-06-2820,32020,6120,2520,6100:00:00
2004-06-2919,84020,1519,7720,1500:00:00
2004-06-3020,07020,1119,8819,8800:00:00
2004-07-0519,29019,3819,2319,2300:00:00
2004-07-0619,48019,9019,4119,6400:00:00
2004-07-15593,740593,74591,54591,7300:00:00
2004-07-16592,280593,56592,28592,5600:00:00
2004-07-19604,130604,13594,25594,2500:00:00
2004-07-20585,100606,88584,03604,9400:00:00
2004-07-21575,700583,99574,66583,7300:00:00
2004-07-22553,790565,59553,79565,5900:00:00
2004-07-23565,770567,05564,92564,9200:00:00
2004-07-26555,130571,81555,13569,4100:00:00
2004-07-27550,560555,59550,09553,7900:00:00
2004-07-28518,150549,33518,15549,3300:00:00
2004-07-29526,640531,62525,42525,4200:00:00
2004-07-30540,270540,27531,43531,4300:00:00
2004-08-02545,810548,15545,61546,2200:00:00
2004-08-03545,520547,12544,39545,6000:00:00
2004-08-04547,100548,44543,28543,3200:00:00
2004-08-05548,200555,44548,20550,4800:00:00
2004-08-06539,050540,95535,34540,6400:00:00
2004-08-09550,460550,76545,90546,2800:00:00
2004-08-10544,480544,48542,74544,1600:00:00
2004-08-11537,050543,18536,65543,1800:00:00
2004-08-12539,010539,01533,25535,2600:00:00
2004-08-13555,370555,37541,68541,6800:00:00
2004-08-16558,640558,79552,28555,5900:00:00
2004-08-17560,670564,18560,67560,8700:00:00
2004-08-18546,110562,29546,11562,2900:00:00
2004-08-20551,690553,16548,06549,5400:00:00
2004-08-23548,520550,05547,52550,0500:00:00
2004-08-24557,340557,94554,40554,4000:00:00
2004-08-25558,490558,49554,84555,9400:00:00
2004-08-26563,520563,52560,26561,6600:00:00
2004-08-27575,100575,10564,36564,3600:00:00
2004-08-30575,280576,03573,31576,0300:00:00
2004-08-31584,650584,65578,78578,7800:00:00
2004-09-01583,670583,67581,29582,9300:00:00
2004-09-02587,010590,88586,27588,2000:00:00
2004-09-03589,240589,24586,78586,7800:00:00
2004-09-06598,190598,19587,16588,9800:00:00
2004-09-07599,490600,95599,11600,5400:00:00
2004-09-08596,020599,28596,02597,3900:00:00
2004-09-09600,410600,41594,07594,8500:00:00
2004-09-10604,500605,16603,02603,0200:00:00
2004-09-13605,650605,65602,87603,4100:00:00
2004-09-14612,490612,49603,52604,8600:00:00
2004-09-15612,040612,07610,31610,3100:00:00
2004-09-16615,500616,61614,43614,7800:00:00
2004-09-17612,220615,07610,34615,0700:00:00
2004-09-20612,580613,32611,53613,1500:00:00
2004-09-21621,500621,50614,00614,0000:00:00
2004-09-22624,600626,10622,93626,1000:00:00
2004-09-23623,880624,63623,14624,2700:00:00
2004-09-24624,410624,74623,21623,3000:00:00
2004-09-27627,110630,17626,26626,2600:00:00
2004-09-28629,140629,93625,33625,3300:00:00
2004-09-29631,580637,37630,87635,7900:00:00
2004-09-30631,650635,57631,65634,8600:00:00
2004-10-05674,360674,94669,17674,5300:00:00
2004-10-06679,010679,01669,44674,6600:00:00
2004-10-07689,010691,34687,15687,7900:00:00
2004-10-08690,600690,60687,58688,3100:00:00
2004-10-11690,520690,79683,75686,8100:00:00
2004-10-13663,470670,46663,32670,4600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters