Mercados españoles cerrados en 5 hrs 36 min

Ralph Lauren Corporation (RL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,19-2,16 (-2,24%)
Al cierre: 04:04PM EDT
94,19 0,00 (0,00%)
Después del cierre: 04:47PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202296,9496,9493,8294,1994,19749.200
24 jun 202294,3696,5793,5396,3596,35943.300
23 jun 202293,0494,0492,1093,3393,33798.200
22 jun 202290,3493,5390,3492,2792,271.176.500
21 jun 202292,4193,0389,7392,1692,161.457.900
17 jun 202287,0390,4786,7289,7189,711.807.800
16 jun 202292,2392,3686,5487,1487,141.158.900
15 jun 202295,6597,0494,0095,8795,87627.500
14 jun 202295,0796,1794,0494,5794,57654.700
13 jun 202295,9396,8193,1594,3994,391.169.100
10 jun 2022100,52102,3999,6899,7999,791.763.500
09 jun 2022103,81104,43102,66103,18103,181.339.100
08 jun 2022105,18106,22104,14104,44104,441.083.200
07 jun 2022104,00107,11104,00106,53106,53974.200
06 jun 2022105,84105,95104,37105,83105,83835.700
03 jun 2022102,75106,07102,02105,19105,191.054.700
02 jun 2022102,29104,15101,12104,10104,101.005.000
01 jun 2022102,22103,3599,85101,19101,191.178.100
31 may 202298,79101,8797,06101,09101,091.608.200
27 may 202298,06100,1597,7098,8798,871.193.600
26 may 202295,95100,2595,3598,4198,411.103.500
25 may 202289,8497,0389,5793,6993,691.777.400
24 may 202290,0693,9186,5591,1491,142.881.300
23 may 202292,6694,4188,0690,9590,952.187.600
20 may 202293,6993,7590,1793,2493,241.387.200
19 may 202293,7194,6291,4292,0992,091.286.600
18 may 202297,5797,9594,4395,2995,291.184.300
17 may 2022101,82103,2498,63102,00102,00723.500
16 may 202299,32100,5597,5798,3098,30687.700
13 may 202296,84100,8996,2999,9399,93705.900
12 may 202291,8096,4291,5495,4695,461.359.000
11 may 202295,6196,0592,1292,3792,371.286.800
10 may 202296,3096,4992,7595,0595,051.571.100
09 may 202296,5499,6494,0994,8894,881.031.200
06 may 202298,74101,1695,7898,5498,541.439.600
05 may 2022105,81105,8198,88100,21100,211.085.200
04 may 2022106,24107,64103,09107,58107,58847.500
03 may 2022107,13107,89104,07105,81105,81870.600
02 may 2022105,00106,91103,63106,70106,70930.300
29 abr 2022106,19108,04104,02104,34104,34801.800
28 abr 2022104,74107,10103,21106,76106,76951.600
27 abr 2022103,80105,60103,32103,39103,391.103.700
26 abr 2022107,27107,84102,90104,32104,321.002.600
25 abr 2022108,14108,74104,38108,43108,431.542.100
22 abr 2022112,91113,40108,77109,25109,25909.500
21 abr 2022117,61118,54113,51114,24114,24704.900
20 abr 2022114,00116,20113,09115,38115,38768.700
19 abr 2022109,38113,34109,38112,81112,81718.300
18 abr 2022108,41109,29106,34108,70108,70555.400
14 abr 2022108,14110,01107,67108,52108,52597.900
13 abr 2022105,96108,66105,96107,66107,66557.500
12 abr 2022106,25108,52105,50105,82105,82619.100
11 abr 2022104,82109,99104,35105,04105,041.451.300
08 abr 2022104,35107,32101,94105,61105,61938.400
07 abr 2022105,93106,32101,05104,81104,811.312.100
06 abr 2022109,47109,53104,72105,91105,91960.500
05 abr 2022111,16113,33110,24110,63110,63920.400
04 abr 2022111,58115,63110,71115,07115,07740.900
01 abr 2022114,62114,62110,80112,00112,00706.600
31 mar 2022117,98118,89113,18113,44113,44883.900
31 mar 20220.688 Dividendo
30 mar 2022122,09122,41118,77119,72119,03754.200
29 mar 2022122,07125,26121,89122,63121,93965.200
28 mar 2022116,98119,46114,85119,11118,431.065.800
25 mar 2022118,37118,53116,22117,44116,77508.200
24 mar 2022117,24117,91116,27117,58116,90532.600
23 mar 2022116,40117,16115,37116,37115,70518.700
22 mar 2022120,18120,97115,91117,28116,61716.500
21 mar 2022121,53122,02117,52118,50117,82707.600
18 mar 2022117,98121,72116,83121,40120,701.298.200
17 mar 2022116,10119,33114,72119,22118,531.184.400
16 mar 2022110,94117,50110,00114,00113,341.055.100
15 mar 2022108,56110,20105,04108,02107,401.142.700
14 mar 2022108,56110,33106,56107,59106,971.193.700
11 mar 2022110,00110,46107,25107,54106,92835.400
10 mar 2022105,74112,21105,74109,12108,491.288.400
09 mar 2022106,47109,47105,40108,64108,021.481.900
08 mar 2022102,59106,87100,44101,01100,431.985.500
07 mar 2022114,30114,68101,50101,86101,272.636.800
04 mar 2022122,42122,82114,51116,05115,381.562.100
03 mar 2022128,61128,88123,26124,57123,851.197.100
02 mar 2022124,86129,83124,51128,47127,73903.000
01 mar 2022131,23132,40123,52124,70123,981.261.000
28 feb 2022131,33132,97129,38132,04131,281.109.000
25 feb 2022129,53134,67128,90134,11133,341.097.300
24 feb 2022125,16129,33124,82128,93128,191.397.200
23 feb 2022130,70132,14128,20129,10128,361.396.600
22 feb 2022126,11135,99125,40129,63128,894.037.800
18 feb 2022127,08129,40125,72126,58125,85923.600
17 feb 2022128,89131,01126,47126,70125,971.418.600
16 feb 2022128,35131,29127,84130,04129,29926.700
15 feb 2022125,27128,97124,81128,76128,021.094.600
14 feb 2022122,23124,65121,90122,54121,84987.700
11 feb 2022125,50126,71121,55121,74121,04932.200
10 feb 2022125,39128,17125,01125,59124,87981.900
09 feb 2022125,90128,71124,40127,15126,421.271.100
08 feb 2022119,56125,02119,35124,67123,951.813.000
07 feb 2022120,15120,15118,19119,34118,651.246.900
04 feb 2022118,72120,23117,27118,63117,951.448.000
03 feb 2022121,92122,80117,11117,68117,002.428.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...