Mercados españoles cerrados en 36 mins

Ralph Lauren Corporation (RL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
187,07-1,37 (-0,73%)
A partir del 10:53AM EST. Mercado abierto.
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 2024187,96189,91186,50187,07187,07187.773
23 feb 2024187,96190,41187,42188,44188,44829.600
22 feb 2024185,65187,87185,04187,13187,13750.200
21 feb 2024182,31185,29182,29184,08184,08756.700
20 feb 2024180,00183,38179,47183,35183,351.141.500
16 feb 2024180,00183,04179,76180,85180,85817.100
15 feb 2024179,01181,19176,75181,16181,161.165.000
14 feb 2024177,29177,75171,38177,70177,701.093.800
13 feb 2024173,42175,62171,85175,35175,351.357.100
12 feb 2024174,82178,32173,87177,80177,801.408.300
09 feb 2024170,55175,40169,60175,01175,011.760.000
08 feb 2024163,57173,94161,32171,85171,854.428.100
07 feb 2024147,65148,00146,00147,14147,141.170.900
06 feb 2024147,40148,84146,33147,34147,34933.600
05 feb 2024147,03147,53144,85147,43147,43602.300
02 feb 2024145,08147,99143,27147,77147,77925.700
01 feb 2024144,37146,67143,69146,36146,36597.100
31 ene 2024147,00147,00142,26143,67143,67693.600
30 ene 2024144,85147,23144,15146,46146,46760.700
29 ene 2024144,01145,69143,71145,45145,45581.700
26 ene 2024144,33144,84141,52144,10144,10899.400
25 ene 2024139,63142,23139,49141,85141,85673.500
24 ene 2024140,37141,29138,90139,03139,03481.300
23 ene 2024140,85141,04138,21139,54139,54547.700
22 ene 2024138,58140,10137,98140,09140,09744.100
19 ene 2024137,63139,12136,14138,09138,09743.500
18 ene 2024137,62138,09134,90138,00138,00618.100
17 ene 2024136,72138,31135,91136,84136,84840.400
16 ene 2024136,75138,40135,17137,62137,621.026.000
12 ene 2024141,49141,59136,86138,02138,021.258.700
11 ene 2024142,94143,14140,72142,53142,53570.500
10 ene 2024142,89144,80141,94143,76143,76562.900
09 ene 2024144,07145,05142,92143,11143,11633.200
08 ene 2024143,35146,12143,35145,30145,30491.200
05 ene 2024143,38145,14142,90142,92142,92626.100
04 ene 2024145,12145,12142,34142,64142,64852.900
03 ene 2024144,29145,07142,31142,59142,59795.000
02 ene 2024143,66146,85143,22146,03146,03801.600
29 dic 2023145,19146,67143,59144,20144,20771.900
28 dic 2023145,13146,15144,88145,70145,70430.600
28 dic 20230.75 Dividendo
27 dic 2023145,98146,26144,77145,63144,88505.900
26 dic 2023146,12146,99145,74145,95145,20727.400
22 dic 2023144,93146,53143,31145,47144,72720.700
21 dic 2023146,68148,04146,09147,92147,16851.700
20 dic 2023145,37147,77145,26145,55144,80992.700
19 dic 2023143,99147,04143,73146,41145,661.103.400
18 dic 2023140,86144,00140,86143,59142,851.024.500
15 dic 2023141,39142,64140,43141,05140,321.334.600
14 dic 2023140,69144,05140,29141,85141,121.083.900
13 dic 2023135,59139,41135,22138,39137,68798.300
12 dic 2023136,25137,00134,27135,34134,64627.400
11 dic 2023132,40135,12132,13134,25133,56678.500
08 dic 2023130,77132,47130,77131,76131,08388.700
07 dic 2023129,37132,09129,03131,17130,49460.600
06 dic 2023129,83131,30129,36129,48128,81418.300
05 dic 2023128,50129,97127,68129,10128,44598.300
04 dic 2023133,00134,25128,50129,17128,50967.600
01 dic 2023129,08133,80128,53133,63132,941.319.200
30 nov 2023129,15131,25128,58129,38128,711.451.000
29 nov 2023127,13129,86127,00129,45128,78740.800
28 nov 2023125,96127,31125,25126,63125,98533.300
27 nov 2023123,76125,82123,22125,75125,10899.500
24 nov 2023123,02124,56122,88124,54123,90290.400
22 nov 2023121,72123,62120,95122,67122,04501.200
21 nov 2023121,62122,55121,10121,80121,17391.700
20 nov 2023122,19123,08121,24122,57121,94421.700
17 nov 2023121,92123,50121,50121,75121,12573.100
16 nov 2023123,31123,31119,86120,70120,08560.300
15 nov 2023122,00125,69121,20123,92123,281.119.900
14 nov 2023117,20121,16117,07120,44119,821.029.000
13 nov 2023114,96115,54113,92115,36114,77887.100
10 nov 2023115,78116,59113,97115,62115,021.079.200
09 nov 2023117,25119,26116,27116,59115,991.058.900
08 nov 2023115,11117,65113,16116,47115,872.482.000
07 nov 2023112,76113,98111,94112,86112,281.810.400
06 nov 2023115,52116,05112,36113,22112,641.017.200
03 nov 2023114,29115,54112,76115,17114,581.028.700
02 nov 2023113,65114,28111,30112,52111,94904.400
01 nov 2023112,42113,01109,94111,45110,88747.400
31 oct 2023111,72112,64110,10112,53111,95477.500
30 oct 2023110,97112,58110,41112,06111,48575.200
27 oct 2023113,66113,82109,59109,82109,25723.000
26 oct 2023113,83114,28112,00113,27112,69713.800
25 oct 2023116,01116,27113,51114,15113,56826.900
24 oct 2023116,66118,00115,70116,68116,08775.400
23 oct 2023115,28117,49114,21116,06115,46572.600
20 oct 2023117,70117,70115,51115,79115,19632.300
19 oct 2023116,27118,89116,05117,05116,45751.100
18 oct 2023115,34117,22114,92116,31115,71628.200
17 oct 2023111,71116,12111,38116,07115,471.035.900
16 oct 2023110,79111,93110,12111,83111,25504.200
13 oct 2023109,81110,29109,14109,57109,01601.500
12 oct 2023111,78111,78108,60109,81109,24850.900
11 oct 2023112,23113,25111,12111,82111,24911.000
10 oct 2023114,49116,12110,37112,23111,651.273.200
09 oct 2023112,46114,53112,31114,22113,63569.000
06 oct 2023111,63114,45111,12113,66113,07456.800
05 oct 2023113,67114,05111,81112,19111,61706.700
04 oct 2023111,87114,03111,45113,70113,11698.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...