Mercados españoles abiertos en 2 hrs 26 min

Ralph Lauren Corp (PRL.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
162,76-2,28 (-1,38%)
Al cierre: 04:14PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024160,80162,76160,66162,76162,76-
28 jun 20240.825 Dividendo
27 jun 2024162,12165,04162,12165,04164,21-
26 jun 2024168,98169,26168,98169,22168,37-
25 jun 2024170,26170,26170,20170,20169,35-
24 jun 2024169,34171,82169,34171,82170,965
21 jun 2024171,00171,36169,42170,14169,29-
20 jun 2024168,06172,14168,06171,68170,82-
19 jun 2024167,98167,98167,68167,68166,84-
18 jun 2024169,54169,54169,54169,54168,69-
17 jun 2024166,70168,04166,70168,04167,20-
14 jun 2024172,26172,26172,26172,26171,40-
13 jun 2024170,92171,50170,52171,50170,64-
12 jun 2024172,30174,52172,18174,52173,6515
11 jun 2024173,46173,46171,80171,80170,94-
10 jun 2024167,76167,76167,76167,76166,92-
07 jun 2024166,02167,56165,68167,56166,72-
06 jun 2024168,10168,10167,74167,74166,90-
05 jun 2024165,70168,10165,48165,62164,793
04 jun 2024168,50168,50168,24168,48167,64-
03 jun 2024171,40171,70171,40171,70170,84-
31 may 2024170,04171,20169,46171,20170,34-
30 may 2024167,20172,32167,20172,32171,467
29 may 2024165,20168,96165,20168,96168,12-
28 may 2024157,38159,22157,38159,22158,42-
27 may 2024158,68158,68157,46157,80157,01-
24 may 2024155,80157,52155,62157,52156,73-
23 may 2024150,72157,10150,50155,90155,1216
22 may 2024153,62154,30153,42153,54152,774
21 may 2024152,32153,46152,16153,02152,2615
20 may 2024153,22153,22153,22153,22152,45-
17 may 2024152,08153,88152,08153,88153,1150
16 may 2024152,36152,62152,36152,62151,86-
15 may 2024152,56153,74152,28152,28151,52-
14 may 2024152,42153,22152,42153,22152,45-
13 may 2024154,14155,52153,22153,22152,45-
10 may 2024155,34155,34155,34155,34154,56-
09 may 2024152,42152,42152,42152,42151,66-
08 may 2024154,10154,10153,14153,14152,37-
07 may 2024153,68153,78153,68153,78153,0162
06 may 2024153,86156,06153,86154,36153,596
03 may 2024153,42155,38153,42155,26154,48-
02 may 2024151,46153,36151,46153,36152,59-
30 abr 2024155,80155,80152,98152,98152,2230
29 abr 2024154,50155,40154,44154,44153,67-
26 abr 2024154,78154,78154,52154,52153,75-
25 abr 2024155,56155,56152,24152,24151,48-
24 abr 2024156,14156,94155,10156,92156,14-
23 abr 2024150,94150,94150,80150,80150,05-
22 abr 2024147,90147,90147,90147,90147,16-
19 abr 2024145,84148,28145,84147,70146,96-
18 abr 2024148,34148,68147,20147,30146,56-
17 abr 2024150,48150,84148,94148,94148,20-
16 abr 2024149,56151,56148,86151,56150,80-
15 abr 2024149,80151,22149,80150,94150,19-
12 abr 2024152,96152,96152,96152,96152,20-
11 abr 2024153,76154,68153,76154,14153,37-
10 abr 2024155,22155,22154,36154,36153,59-
09 abr 2024155,96155,96154,90154,90154,13-
08 abr 2024157,40157,54157,40157,54156,75-
05 abr 2024157,04157,04157,04157,04156,25-
04 abr 2024159,04159,04159,04159,04158,24-
03 abr 2024162,02162,16162,02162,16161,35-
02 abr 2024164,54164,54164,54164,54163,72-
28 mar 2024171,62173,28171,62173,28172,4125
27 mar 2024168,04168,04168,04168,04167,20-
27 mar 20240.75 Dividendo
26 mar 2024168,16168,16168,16168,16166,57-
25 mar 2024172,86173,68172,58172,58170,9580
22 mar 2024175,04175,30173,06173,86172,22-
21 mar 2024174,02174,24174,02174,24172,60-
20 mar 2024169,02173,60169,02173,60171,96-
19 mar 2024167,92168,94167,68168,94167,35-
18 mar 2024166,38167,88166,38167,44165,86-
15 mar 2024166,40166,64166,40166,64165,07-
14 mar 2024166,80166,80166,80166,80165,23-
13 mar 2024164,62166,82164,52166,82165,25-
12 mar 2024162,80165,12162,60164,50162,9550
11 mar 2024160,22161,72159,14161,72160,19-
08 mar 2024162,88163,58160,70160,70159,18-
07 mar 2024162,90164,40162,90164,40162,85-
06 mar 2024164,84167,50163,58163,58162,04-
05 mar 2024162,58166,46162,58165,08163,52-
04 mar 2024168,96168,96163,12163,12161,58-
01 mar 2024171,00172,10171,00172,10170,48-
29 feb 2024168,22169,78168,22169,78168,1860
28 feb 2024167,24168,04165,00168,04166,4510
27 feb 2024170,92173,64170,92170,96169,3550
26 feb 2024172,58172,80172,36172,80171,17-
23 feb 2024171,72174,82171,18174,82173,17-
22 feb 2024169,04172,14169,04172,14170,52-
21 feb 2024168,22168,22168,08168,10166,51-
20 feb 2024165,22168,86163,94168,86167,27-
19 feb 2024166,60166,84166,60166,84165,27-
16 feb 2024166,96167,98166,96167,98166,39-
15 feb 2024164,66164,66164,66164,66163,11-
14 feb 2024162,48162,48162,48162,48160,95-
13 feb 2024163,74163,74163,58163,58162,0462
12 feb 2024159,44159,44159,44159,44157,94-
09 feb 2024158,18161,10158,18161,10159,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...