Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.103,65 +335,84 (+0,56%)
Ralph Lauren Corporation (PRL.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:29PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 170,54 | 171,18 | 170,54 | 171,18 | 171,18 | - |
| 20 jun 2024 | 167,70 | 167,92 | 167,70 | 167,70 | 167,70 | - |
| 19 jun 2024 | 167,76 | 167,76 | 167,52 | 167,52 | 167,52 | - |
| 18 jun 2024 | 169,00 | 169,00 | 168,76 | 168,86 | 168,86 | - |
| 17 jun 2024 | 166,28 | 166,38 | 165,60 | 165,60 | 165,60 | - |
| 14 jun 2024 | 171,88 | 171,88 | 171,50 | 171,50 | 171,50 | - |
| 13 jun 2024 | 170,64 | 170,66 | 170,38 | 170,50 | 170,50 | - |
| 12 jun 2024 | 171,86 | 172,86 | 171,86 | 172,86 | 172,86 | - |
| 11 jun 2024 | 172,96 | 172,96 | 172,90 | 172,96 | 172,96 | - |
| 10 jun 2024 | 166,94 | 174,20 | 166,94 | 174,20 | 174,20 | 20 |
| 07 jun 2024 | 165,64 | 166,24 | 165,50 | 166,24 | 166,24 | - |
| 06 jun 2024 | 167,74 | 168,00 | 167,72 | 168,00 | 168,00 | - |
| 05 jun 2024 | 165,22 | 165,32 | 165,18 | 165,32 | 165,32 | - |
| 04 jun 2024 | 168,06 | 168,46 | 168,00 | 168,46 | 168,46 | - |
| 03 jun 2024 | 170,94 | 171,14 | 170,84 | 171,14 | 171,14 | - |
| 31 may 2024 | 169,74 | 169,80 | 169,10 | 169,10 | 169,10 | - |
| 30 may 2024 | 166,72 | 170,68 | 166,54 | 170,68 | 170,68 | 25 |
| 29 may 2024 | 164,78 | 164,92 | 164,56 | 164,92 | 164,92 | - |
| 28 may 2024 | 157,12 | 166,30 | 157,04 | 166,30 | 166,30 | 3 |
| 27 may 2024 | 158,28 | 158,28 | 157,02 | 157,24 | 157,24 | - |
| 24 may 2024 | 155,20 | 155,32 | 154,98 | 154,98 | 154,98 | 11 |
| 23 may 2024 | 150,34 | 150,34 | 146,58 | 146,58 | 146,58 | - |
| 22 may 2024 | 153,08 | 153,24 | 153,08 | 153,20 | 153,20 | - |
| 21 may 2024 | 151,98 | 152,04 | 151,96 | 152,04 | 152,04 | - |
| 20 may 2024 | 152,88 | 153,00 | 152,76 | 152,76 | 152,76 | - |
| 17 may 2024 | 151,66 | 151,80 | 151,62 | 151,80 | 151,80 | - |
| 16 may 2024 | 152,18 | 152,30 | 152,16 | 152,30 | 152,30 | - |
| 15 may 2024 | 152,90 | 152,90 | 152,26 | 152,26 | 152,26 | - |
| 14 may 2024 | 152,90 | 153,18 | 152,90 | 153,18 | 153,18 | - |
| 13 may 2024 | 153,80 | 153,98 | 153,64 | 153,98 | 153,98 | - |
| 10 may 2024 | 155,08 | 155,22 | 155,00 | 155,22 | 155,22 | - |
| 09 may 2024 | 152,12 | 152,22 | 152,00 | 152,00 | 152,00 | - |
| 08 may 2024 | 153,64 | 153,78 | 153,48 | 153,48 | 153,48 | - |
| 07 may 2024 | 153,46 | 155,00 | 153,38 | 155,00 | 155,00 | 5 |
| 06 may 2024 | 153,62 | 154,14 | 153,54 | 154,14 | 154,14 | 5 |
| 03 may 2024 | 153,06 | 153,08 | 153,00 | 153,00 | 153,00 | - |
| 02 may 2024 | 151,00 | 153,30 | 150,94 | 153,30 | 153,30 | 10 |
| 30 abr 2024 | 155,42 | 155,42 | 154,80 | 154,80 | 154,80 | 21 |
| 29 abr 2024 | 154,12 | 154,56 | 154,12 | 154,56 | 154,56 | - |
| 26 abr 2024 | 153,96 | 157,08 | 153,96 | 154,12 | 154,12 | 2 |
| 25 abr 2024 | 155,34 | 155,34 | 154,30 | 154,30 | 154,30 | - |
| 24 abr 2024 | 155,62 | 155,76 | 155,20 | 155,20 | 155,20 | - |
| 23 abr 2024 | 150,60 | 151,34 | 150,38 | 151,34 | 151,34 | - |
| 22 abr 2024 | 147,12 | 148,80 | 147,12 | 148,80 | 148,80 | - |
| 19 abr 2024 | 146,36 | 146,36 | 145,74 | 146,32 | 146,32 | - |
| 18 abr 2024 | 147,56 | 148,58 | 147,56 | 148,58 | 148,58 | - |
| 17 abr 2024 | 149,80 | 150,18 | 149,80 | 150,10 | 150,10 | - |
| 16 abr 2024 | 149,46 | 149,46 | 149,22 | 149,44 | 149,44 | - |
| 15 abr 2024 | 148,94 | 150,36 | 148,94 | 150,36 | 150,36 | 40 |
| 12 abr 2024 | 152,96 | 153,42 | 152,96 | 153,16 | 153,16 | - |
| 11 abr 2024 | 153,66 | 153,78 | 153,46 | 153,78 | 153,78 | 115 |
| 10 abr 2024 | 154,82 | 154,96 | 154,34 | 154,34 | 154,34 | - |
| 09 abr 2024 | 155,70 | 155,70 | 155,56 | 155,58 | 155,58 | - |
| 08 abr 2024 | 157,14 | 157,34 | 157,02 | 157,28 | 157,28 | - |
| 05 abr 2024 | 156,48 | 157,16 | 156,48 | 157,16 | 157,16 | - |
| 04 abr 2024 | 158,12 | 159,04 | 158,12 | 159,04 | 159,04 | - |
| 03 abr 2024 | 161,98 | 161,98 | 161,64 | 161,64 | 161,64 | - |
| 02 abr 2024 | 164,00 | 164,00 | 162,94 | 162,94 | 162,94 | - |
| 28 mar 2024 | 170,96 | 172,82 | 170,96 | 172,82 | 172,82 | 11 |
| 27 mar 2024 | 167,30 | 170,84 | 167,30 | 170,84 | 170,84 | - |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 167,04 | 169,30 | 167,04 | 169,30 | 168,55 | - |
| 25 mar 2024 | 171,74 | 172,92 | 170,20 | 170,20 | 169,45 | 5 |
| 22 mar 2024 | 174,16 | 175,36 | 173,38 | 173,38 | 172,61 | - |
| 21 mar 2024 | 172,46 | 174,82 | 172,46 | 174,48 | 173,71 | - |
| 20 mar 2024 | 167,96 | 173,46 | 167,96 | 173,46 | 172,69 | - |
| 19 mar 2024 | 166,94 | 168,86 | 166,94 | 168,86 | 168,11 | 100 |
| 18 mar 2024 | 165,08 | 168,64 | 165,08 | 168,64 | 167,89 | - |
| 15 mar 2024 | 165,88 | 167,12 | 165,88 | 167,12 | 166,38 | - |
| 14 mar 2024 | 165,52 | 168,08 | 165,52 | 168,08 | 167,34 | - |
| 13 mar 2024 | 163,52 | 165,28 | 163,52 | 165,28 | 164,55 | - |
| 12 mar 2024 | 161,58 | 163,88 | 161,58 | 163,88 | 163,15 | - |
| 11 mar 2024 | 159,24 | 160,72 | 159,16 | 160,72 | 160,01 | - |
| 08 mar 2024 | 162,76 | 163,36 | 162,76 | 163,36 | 162,64 | - |
| 07 mar 2024 | 162,92 | 165,64 | 162,80 | 165,64 | 164,91 | - |
| 06 mar 2024 | 164,34 | 165,18 | 164,34 | 165,18 | 164,45 | - |
| 05 mar 2024 | 165,86 | 165,86 | 162,36 | 162,36 | 161,64 | 100 |
| 04 mar 2024 | 168,78 | 169,02 | 165,00 | 165,00 | 164,27 | - |
| 01 mar 2024 | 170,24 | 171,26 | 170,24 | 171,26 | 170,50 | - |
| 29 feb 2024 | 167,98 | 168,96 | 167,78 | 168,96 | 168,21 | - |
| 28 feb 2024 | 167,04 | 167,28 | 166,72 | 166,72 | 165,98 | - |
| 27 feb 2024 | 170,52 | 171,66 | 170,52 | 171,66 | 170,90 | - |
| 26 feb 2024 | 175,76 | 175,76 | 172,22 | 172,76 | 171,99 | 11 |
| 23 feb 2024 | 171,10 | 172,06 | 171,10 | 172,06 | 171,30 | - |
| 22 feb 2024 | 167,94 | 171,00 | 167,94 | 170,02 | 169,27 | - |
| 21 feb 2024 | 167,94 | 168,04 | 167,38 | 167,38 | 166,64 | - |
| 20 feb 2024 | 166,26 | 166,26 | 164,22 | 164,22 | 163,49 | - |
| 19 feb 2024 | 166,06 | 166,84 | 166,06 | 166,84 | 166,10 | - |
| 16 feb 2024 | 166,70 | 166,98 | 166,70 | 166,98 | 166,24 | - |
| 15 feb 2024 | 163,96 | 165,20 | 163,96 | 165,20 | 164,47 | - |
| 14 feb 2024 | 162,10 | 163,08 | 162,10 | 163,08 | 162,36 | 60 |
| 13 feb 2024 | 163,44 | 165,50 | 161,52 | 161,52 | 160,80 | - |
| 12 feb 2024 | 160,38 | 160,38 | 159,28 | 160,00 | 159,29 | - |
| 09 feb 2024 | 161,04 | 161,04 | 157,82 | 158,08 | 157,38 | 18 |
| 08 feb 2024 | 135,14 | 156,04 | 135,14 | 156,04 | 155,35 | 25 |
| 07 feb 2024 | 135,46 | 135,68 | 135,38 | 135,38 | 134,78 | - |
| 06 feb 2024 | 135,76 | 136,46 | 135,76 | 136,46 | 135,86 | - |
| 05 feb 2024 | 135,74 | 136,18 | 135,74 | 136,18 | 135,58 | - |
| 02 feb 2024 | 133,20 | 134,16 | 133,20 | 134,16 | 133,57 | - |
| 01 feb 2024 | 131,80 | 132,36 | 131,80 | 132,08 | 131,49 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.