Mercados españoles cerrados

Ralph Lauren Corporation (RL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,93-2,34 (-2,68%)
Al cierre: 04:04PM EDT
85,51 +0,58 (+0,68%)
Después del cierre: 07:28PM EDT
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202285,2487,3982,2384,9384,931.357.500
29 sept 202286,8188,5185,5087,2787,271.372.600
29 sept 20220.75 Dividendo
28 sept 202286,0589,5186,0588,9988,241.152.000
27 sept 202285,4586,5584,0785,5284,801.156.200
26 sept 202285,3086,2383,9283,9683,25747.300
23 sept 202286,7987,4483,6085,4384,711.309.100
22 sept 202292,2292,2288,3188,3987,65988.400
21 sept 202295,1696,0992,2992,3191,53995.600
20 sept 202295,8098,6793,7194,2193,421.541.900
19 sept 202294,6396,3992,7596,2795,461.229.200
16 sept 202291,8893,9991,5993,4992,701.777.900
15 sept 202293,7396,3292,4793,0892,301.438.400
14 sept 202294,4994,6692,4593,8093,01660.000
13 sept 202296,0297,0193,5394,1093,31687.500
12 sept 202297,7299,9597,4499,1798,33972.100
09 sept 202295,2997,1295,2996,5495,73962.800
08 sept 202291,5194,5290,0294,2293,431.173.300
07 sept 202289,4292,8489,3992,4491,661.084.500
06 sept 202290,7291,1387,4089,5088,751.086.100
02 sept 202291,2891,8389,2190,0189,251.061.100
01 sept 202291,2391,6388,7890,0589,291.476.400
31 ago 202294,7594,7590,8491,3390,561.374.700
30 ago 202294,0395,2492,9994,4593,65834.600
29 ago 202292,9795,0092,4193,1392,35798.200
26 ago 202299,0099,9194,0994,1093,31981.000
25 ago 202295,1598,3395,0498,2597,421.063.200
24 ago 202295,1595,7194,1395,0894,281.019.200
23 ago 202295,5898,3795,1195,2794,47701.300
22 ago 202295,8396,1294,4295,1594,351.201.900
19 ago 202298,7498,7496,4698,0697,23801.900
18 ago 202297,3599,2495,8699,2198,37753.200
17 ago 202298,9499,0196,8498,1297,291.130.000
16 ago 202297,77101,0697,77100,86100,011.136.300
15 ago 202297,6598,6696,6698,4797,64769.400
12 ago 202299,5799,9897,9098,8498,01680.400
11 ago 202296,84102,4196,4199,1298,281.409.600
10 ago 202298,9999,4995,0995,5294,711.416.700
09 ago 2022101,31102,6493,6596,7795,951.942.700
08 ago 2022101,04103,82100,86101,16100,311.362.800
05 ago 202297,58100,5597,10100,2299,38907.800
04 ago 202298,0599,2497,5298,7397,90566.500
03 ago 202296,1299,3096,1298,3697,53907.400
02 ago 202296,8096,8494,9494,9794,17586.800
01 ago 202297,8999,3496,8197,9497,11797.000
29 jul 202297,7098,8695,7898,6397,80592.800
28 jul 202295,5297,5294,5497,3496,52486.400
27 jul 202291,7895,3891,0595,2494,44810.900
26 jul 202293,5594,4190,5690,6389,871.140.200
25 jul 202297,7997,7995,9496,7895,96600.300
22 jul 202298,7199,5996,5896,9496,12715.600
21 jul 202296,3998,4095,9598,2297,39590.300
20 jul 202296,8598,4695,8698,1797,34752.400
19 jul 202293,9497,5993,5097,0496,22933.200
18 jul 202294,2995,3092,0892,2391,45769.800
15 jul 202293,6594,4191,7393,0192,23771.600
14 jul 202292,3393,3491,9792,5991,81766.800
13 jul 202291,9294,1991,0393,9493,15643.800
12 jul 202291,4094,6291,4093,2892,49856.100
11 jul 202291,7292,9390,4691,8091,03487.500
08 jul 202293,3093,8790,9393,2092,41421.700
07 jul 202291,3393,2490,5693,1492,36787.900
06 jul 202290,4591,8788,7790,0489,28956.900
05 jul 202289,3690,8488,4290,7589,99866.100
01 jul 202289,5591,1488,5090,7089,94748.600
30 jun 202289,1590,1588,0989,6588,891.502.700
30 jun 20220.75 Dividendo
29 jun 202292,7092,7090,1991,5390,01914.100
28 jun 202295,7797,3992,9493,0791,53672.100
27 jun 202296,9496,9493,8294,1992,63749.200
24 jun 202294,3696,5793,5396,3594,76943.300
23 jun 202293,0494,0492,1093,3391,79798.200
22 jun 202290,3493,5390,3492,2790,741.176.500
21 jun 202292,4193,0389,7392,1690,631.457.900
17 jun 202287,0390,4786,7289,7188,231.807.800
16 jun 202292,2392,3686,5487,1485,701.158.900
15 jun 202295,6597,0494,0095,8794,28627.500
14 jun 202295,0796,1794,0494,5793,00654.700
13 jun 202295,9396,8193,1594,3992,831.169.100
10 jun 2022100,52102,3999,6899,7998,141.763.500
09 jun 2022103,81104,43102,66103,18101,471.339.100
08 jun 2022105,18106,22104,14104,44102,711.083.200
07 jun 2022104,00107,11104,00106,53104,77974.200
06 jun 2022105,84105,95104,37105,83104,08835.700
03 jun 2022102,75106,07102,02105,19103,451.054.700
02 jun 2022102,29104,15101,12104,10102,381.005.000
01 jun 2022102,22103,3599,85101,1999,521.178.100
31 may 202298,79101,8797,06101,0999,421.608.200
27 may 202298,06100,1597,7098,8797,231.193.600
26 may 202295,95100,2595,3598,4196,781.103.500
25 may 202289,8497,0389,5793,6992,141.777.400
24 may 202290,0693,9186,5591,1489,632.881.300
23 may 202292,6694,4188,0690,9589,442.187.600
20 may 202293,6993,7590,1793,2491,701.387.200
19 may 202293,7194,6291,4292,0990,571.286.600
18 may 202297,5797,9594,4395,2993,711.184.300
17 may 2022101,82103,2498,63102,00100,31723.500
16 may 202299,32100,5597,5798,3096,67687.700
13 may 202296,84100,8996,2999,9398,28705.900
12 may 202291,8096,4291,5495,4693,881.359.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...