RL - Ralph Lauren Corporation

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 2023108,15113,44107,68112,58112,581.820.000
01 jun 2023105,45106,87103,17106,09106,091.256.800
31 may 2023108,23108,49105,07106,31106,311.167.100
30 may 2023113,01113,18109,11109,32109,321.260.600
26 may 2023114,19114,55111,93112,76112,761.317.400
25 may 2023114,00117,95112,43114,00114,002.641.200
24 may 2023108,48109,11106,33108,22108,221.660.500
23 may 2023107,78109,41106,67107,96107,961.099.400
22 may 2023108,75109,62107,81108,82108,821.340.800
19 may 2023111,25112,18108,14109,12109,121.113.200
18 may 2023112,11113,80111,52112,78112,78921.600
17 may 2023109,47112,46109,47112,00112,00801.100
16 may 2023112,07112,41109,41109,48109,48802.800
15 may 2023112,81113,62111,84113,25113,251.062.600
12 may 2023111,20112,50110,42112,36112,36588.100
11 may 2023111,45113,27110,25110,97110,97760.300
10 may 2023112,51112,51108,29109,76109,76624.000
09 may 2023110,53111,27109,69110,72110,72684.500
08 may 2023115,19115,92110,81111,74111,74736.300
05 may 2023111,91113,98111,17113,84113,84713.600
04 may 2023111,73111,90109,62109,84109,84699.500
03 may 2023112,00114,40111,84112,35112,35783.900
02 may 2023113,42113,42109,95112,50112,50722.700
01 may 2023114,82116,10113,02113,70113,70613.600
28 abr 2023114,75115,65113,57114,79114,79655.900
27 abr 2023112,62114,75111,72114,74114,74611.100
26 abr 2023112,39112,68111,47111,99111,99591.100
25 abr 2023114,62115,39111,59112,43112,43853.300
24 abr 2023115,06116,41114,50116,13116,13659.500
21 abr 2023115,51115,51114,03115,11115,11659.400
20 abr 2023116,55117,83114,95115,77115,77746.000
19 abr 2023116,87117,35115,94116,92116,92821.500
18 abr 2023118,00118,48117,00117,36117,36951.700
17 abr 2023120,02120,32117,35118,04118,04840.300
14 abr 2023121,00122,94119,46120,07120,07813.600
13 abr 2023119,16120,09118,43119,98119,98745.400
12 abr 2023121,97122,34117,87118,25118,251.269.300
11 abr 2023117,79120,93117,23120,42120,421.399.400
10 abr 2023111,65117,02111,28116,91116,911.298.700
06 abr 2023113,04113,64110,88112,06112,06825.800
05 abr 2023114,34115,40113,36113,84113,841.116.000
04 abr 2023118,17118,17114,99115,54115,54719.400
03 abr 2023117,14118,11116,41117,52117,52688.700
31 mar 2023114,42117,21114,15116,67116,67805.700
30 mar 2023117,09118,41114,22114,28114,28962.900
30 mar 20230.75 Dividendo
29 mar 2023117,01117,19115,57116,62115,87878.200
28 mar 2023116,03118,14114,57115,60114,861.148.600
27 mar 2023112,13113,03110,24112,78112,051.075.200
24 mar 2023110,60111,66109,22111,09110,38794.500
23 mar 2023112,72114,06109,61111,44110,72675.600
22 mar 2023114,29115,28111,89111,89111,17616.400
21 mar 2023114,37115,66114,03114,53113,79623.300
20 mar 2023111,82114,15111,34112,06111,34724.500
17 mar 2023111,77112,56110,20110,92110,21981.000
16 mar 2023110,51113,50109,88112,18111,46917.900
15 mar 2023109,07112,04108,90111,64110,92824.100
14 mar 2023113,55114,18111,00111,82111,10889.900
13 mar 2023111,10113,81110,17110,72110,011.346.400
10 mar 2023114,83115,46111,79113,33112,60781.300
09 mar 2023116,50117,11114,41114,70113,96607.500
08 mar 2023116,44117,06115,29116,24115,49630.600
07 mar 2023117,30118,30116,10116,33115,58668.900
06 mar 2023119,15119,23116,89117,04116,29964.600
03 mar 2023118,64119,05117,41118,89118,13915.100
02 mar 2023116,03119,05115,42118,39117,63734.900
01 mar 2023118,67119,49116,78116,88116,13931.000
28 feb 2023119,31120,22118,16118,19117,43910.100
27 feb 2023120,03120,24118,81119,10118,33792.300
24 feb 2023116,29119,38115,98118,95118,19707.700
23 feb 2023119,80119,93117,27118,62117,86756.600
22 feb 2023118,85119,61117,57119,08118,31718.600
21 feb 2023121,56122,16118,39118,59117,83958.600
17 feb 2023122,22122,86121,00122,77121,98823.300
16 feb 2023122,28124,25121,44122,93122,14950.200
15 feb 2023121,11123,85120,66123,63122,83813.400
14 feb 2023121,71122,86120,20122,12121,33998.400
13 feb 2023120,17123,59118,82122,88122,091.442.600
10 feb 2023117,11118,73115,15118,21117,451.382.000
09 feb 2023120,02123,31116,77117,62116,862.474.200
08 feb 2023114,75118,25113,67117,08116,332.929.500
07 feb 2023120,21122,52119,40122,30121,51929.800
06 feb 2023124,72124,74120,72120,97120,191.297.500
03 feb 2023124,70128,59123,20125,89125,08881.000
02 feb 2023127,67128,94125,59126,90126,081.087.600
01 feb 2023123,96128,06123,36127,73126,911.160.400
31 ene 2023122,35124,07121,59123,85123,05978.100
30 ene 2023121,49123,80121,45121,86121,081.004.100
27 ene 2023119,90123,25118,33122,82122,031.285.100
26 ene 2023125,26125,77122,21124,21123,41889.600
25 ene 2023125,02125,39122,54123,98123,18785.900
24 ene 2023125,80127,43124,55126,30125,49619.300
23 ene 2023120,64127,31120,26126,87126,051.392.800
20 ene 2023119,71121,88118,36121,05120,27859.100
19 ene 2023117,76118,03115,47117,34116,59610.200
18 ene 2023119,75121,45118,82118,92118,16651.700
17 ene 2023118,46119,74118,19119,27118,50693.100
13 ene 2023118,00119,82117,31118,81118,05618.000
12 ene 2023116,87119,48116,69119,43118,661.159.500
11 ene 2023114,63117,79114,30116,22115,47823.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...