Mercados españoles cerrados

Ralph Lauren Corporation (RL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
108,46-1,48 (-1,35%)
Al cierre: 03:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene 2022109,10110,96107,70108,46108,46606.948
20 ene 2022112,77114,38109,77109,94109,94655.900
19 ene 2022113,04115,76112,97113,09113,09728.500
18 ene 2022113,22113,83112,10112,31112,31612.700
14 ene 2022115,75116,00113,29114,84114,84524.300
13 ene 2022116,09118,69115,80117,37117,37707.200
12 ene 2022118,00119,17114,75115,05115,051.252.000
11 ene 2022115,70117,90113,88117,28117,28569.600
10 ene 2022117,30117,30112,41115,53115,53924.300
07 ene 2022119,30120,78117,78118,06118,06717.600
06 ene 2022123,12123,16118,66120,05120,05733.300
05 ene 2022124,97126,48121,97122,13122,13837.300
04 ene 2022122,22125,39122,22124,17124,17731.200
03 ene 2022119,90122,28119,25120,92120,92769.700
31 dic 2021117,95119,11117,19118,86118,86455.900
30 dic 2021117,58119,23117,46117,93117,93281.800
29 dic 2021116,99118,09116,74117,46117,46362.400
28 dic 2021116,70118,68116,48116,75116,75473.600
27 dic 2021112,74117,30112,74116,93116,93802.900
23 dic 2021112,22112,67110,93112,14112,14313.700
22 dic 2021111,28113,03111,19111,60111,60363.600
22 dic 20210.688 Dividendo
21 dic 2021109,99112,19109,97111,97111,28683.300
20 dic 2021113,14113,14106,98108,90108,23911.400
17 dic 2021113,47116,76111,58115,05114,34994.000
16 dic 2021117,42117,93113,91114,42113,72785.500
15 dic 2021116,16116,39112,43115,85115,14917.800
14 dic 2021111,65118,54111,65116,86116,141.645.100
13 dic 2021123,44123,99118,42120,08119,34527.500
10 dic 2021123,35123,50120,95122,90122,14477.300
09 dic 2021123,26125,19122,37122,66121,91481.700
08 dic 2021124,53125,47123,04124,17123,41477.200
07 dic 2021124,01127,79123,89124,52123,751.124.700
06 dic 2021118,11124,80117,95122,56121,81953.900
03 dic 2021120,13120,85114,57116,17115,46852.100
02 dic 2021117,41119,60116,00119,14118,411.024.200
01 dic 2021119,34123,73116,30116,45115,731.590.600
30 nov 2021117,84118,85114,15116,04115,331.405.400
29 nov 2021118,99119,93116,10119,12118,391.198.300
26 nov 2021116,82117,56114,01116,43115,711.055.600
24 nov 2021121,90122,39118,80121,55120,801.101.900
23 nov 2021124,69126,89122,99124,35123,59678.500
22 nov 2021122,28125,82121,16124,69123,92513.400
19 nov 2021124,82125,31121,15121,81121,061.178.300
18 nov 2021127,29127,29124,40125,86125,09554.600
17 nov 2021127,88128,50124,62125,70124,93641.400
16 nov 2021125,38127,69124,50127,61126,83823.400
15 nov 2021125,55126,11124,27125,03124,26601.100
12 nov 2021125,53125,93123,95124,91124,14598.900
11 nov 2021126,63128,50124,78125,16124,39610.500
10 nov 2021127,49131,04125,22126,27125,49671.900
09 nov 2021128,85130,09127,11129,12128,33911.500
08 nov 2021127,00130,22126,76128,96128,171.137.500
05 nov 2021126,65129,54125,71127,54126,76937.800
04 nov 2021124,03127,07123,27124,36123,601.088.600
03 nov 2021117,95124,08117,95122,94122,181.874.700
02 nov 2021126,89128,23116,76117,13116,412.867.100
01 nov 2021127,83131,65127,80129,75128,951.556.400
29 oct 2021124,77127,86124,35127,17126,391.316.800
28 oct 2021122,53125,94122,49124,75123,981.011.200
27 oct 2021123,75124,29121,76121,82121,07937.500
26 oct 2021124,70126,04123,70124,39123,63684.800
25 oct 2021123,35124,96122,94124,07123,31891.200
22 oct 2021121,59124,17120,95123,13122,37601.600
21 oct 2021119,72122,09119,01121,49120,74897.500
20 oct 2021118,90121,94118,22118,68117,95668.900
19 oct 2021119,43119,67118,00118,60117,87537.400
18 oct 2021116,08119,47115,39119,32118,59749.100
15 oct 2021118,50119,50117,80118,79118,06440.300
14 oct 2021117,34118,45116,28117,92117,20529.600
13 oct 2021115,69116,82114,37116,23115,52444.800
12 oct 2021111,27115,70111,27115,06114,35791.100
11 oct 2021113,07114,69110,80111,46110,78938.400
08 oct 2021116,88116,88112,21113,25112,55880.400
07 oct 2021117,00119,34116,75117,21116,49832.700
06 oct 2021118,31118,98114,10115,27114,561.026.100
05 oct 2021118,72122,67117,57119,45118,721.221.100
04 oct 2021114,76118,07114,76117,36116,64823.200
01 oct 2021112,30115,18109,88114,79114,08803.400
30 sept 2021115,92116,58110,99111,04110,361.335.900
29 sept 2021120,10120,37116,60116,89116,17834.800
28 sept 2021117,95120,21117,07119,01118,28891.500
27 sept 2021117,35120,38117,19117,97117,25769.500
24 sept 2021113,58117,00112,05116,47115,75599.900
23 sept 2021113,59116,85113,59115,66114,95570.500
23 sept 20210.688 Dividendo
22 sept 2021111,01114,39111,01113,25111,87675.000
21 sept 2021112,37113,45109,70110,19108,85522.000
20 sept 2021110,13111,29109,14111,05109,70823.200
17 sept 2021112,20114,64111,88113,04111,66938.900
16 sept 2021112,82114,00112,54112,63111,26502.300
15 sept 2021111,28112,27110,04112,13110,76492.000
14 sept 2021114,22114,23110,87111,72110,36509.800
13 sept 2021112,82114,14111,73113,70112,31509.100
10 sept 2021115,00115,37112,53112,63111,26741.600
09 sept 2021111,35114,62110,86113,76112,37837.400
08 sept 2021112,47112,53109,38110,71109,36672.700
07 sept 2021114,88115,07112,50112,90111,52726.600
03 sept 2021117,24117,54113,89114,83113,43666.000
02 sept 2021118,67119,48117,25117,49116,06574.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...