U.S. markets open in 1 hour 21 minutes
F S&P 500
5,206.75 +0.25 (+0.00%) F Dow Jones
39,023.00 +26.00 (+0.07%) F Nasdaq
18,162.00 -33.50 (-0.18%) E-mini Russell 2000 Index Futur
2,075.80 +4.70 (+0.23%) Petróleo
78.25 -0.23 (-0.29%) Oro
2,320.70 -10.50 (-0.45%)
Ralph Lauren Corporation (0KTS.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:09PM BST. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 0.00 | 0.00 | 0.00 | 166.41 | 166.41 | - |
| 03 may 2024 | 167.79 | 169.50 | 165.65 | 167.88 | 167.88 | 74 |
| 02 may 2024 | 164.40 | 165.68 | 163.05 | 163.05 | 163.05 | 104 |
| 01 may 2024 | 162.99 | 163.98 | 162.05 | 162.12 | 162.12 | 116 |
| 30 abr 2024 | 165.54 | 167.57 | 164.71 | 165.52 | 165.52 | 36 |
| 29 abr 2024 | 168.59 | 168.59 | 166.64 | 166.80 | 166.80 | 74 |
| 26 abr 2024 | 166.11 | 167.88 | 165.91 | 165.91 | 165.91 | 36 |
| 25 abr 2024 | 166.04 | 166.99 | 163.76 | 166.99 | 166.99 | 43 |
| 24 abr 2024 | 167.72 | 170.86 | 167.21 | 167.84 | 167.84 | 170 |
| 23 abr 2024 | 162.37 | 168.03 | 162.37 | 168.03 | 168.03 | 88 |
| 22 abr 2024 | 159.51 | 161.25 | 159.51 | 161.25 | 161.25 | 26 |
| 19 abr 2024 | 157.19 | 159.31 | 157.19 | 158.41 | 158.41 | 8 |
| 18 abr 2024 | 160.58 | 160.58 | 157.13 | 157.38 | 157.38 | 59 |
| 17 abr 2024 | 163.08 | 163.08 | 159.11 | 159.67 | 159.67 | 29 |
| 16 abr 2024 | 157.79 | 160.99 | 157.79 | 160.21 | 160.21 | 270 |
| 15 abr 2024 | 162.61 | 163.73 | 162.02 | 162.02 | 162.02 | 166 |
| 12 abr 2024 | 163.06 | 164.05 | 160.90 | 160.94 | 160.94 | 135 |
| 11 abr 2024 | 167.36 | 167.36 | 165.39 | 166.11 | 166.11 | 24 |
| 10 abr 2024 | 168.74 | 168.74 | 166.07 | 166.76 | 166.76 | 218 |
| 09 abr 2024 | 170.61 | 171.27 | 167.08 | 169.21 | 169.21 | 234 |
| 08 abr 2024 | 173.02 | 174.05 | 170.63 | 171.10 | 171.10 | 133 |
| 05 abr 2024 | 172.12 | 173.21 | 170.57 | 173.14 | 173.14 | 37 |
| 04 abr 2024 | 175.28 | 175.28 | 171.89 | 172.96 | 172.96 | 919 |
| 03 abr 2024 | 175.59 | 175.59 | 173.35 | 173.91 | 173.91 | 267 |
| 02 abr 2024 | 176.00 | 177.26 | 173.80 | 175.33 | 175.33 | 752 |
| 28 mar 2024 | 186.61 | 188.15 | 185.68 | 188.15 | 188.15 | 207 |
| 27 mar 2024 | 184.36 | 185.69 | 184.15 | 185.46 | 185.46 | 28 |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 184.82 | 185.36 | 183.22 | 183.75 | 183.00 | 32 |
| 25 mar 2024 | 188.10 | 188.29 | 182.64 | 182.64 | 181.89 | 1,112 |
| 22 mar 2024 | 188.84 | 189.27 | 187.29 | 188.92 | 188.15 | 115 |
| 21 mar 2024 | 190.73 | 191.97 | 189.04 | 189.58 | 188.81 | 702 |
| 20 mar 2024 | 184.99 | 189.49 | 184.26 | 189.49 | 188.71 | 788 |
| 19 mar 2024 | 183.47 | 185.00 | 182.05 | 183.72 | 182.97 | 804 |
| 18 mar 2024 | 183.57 | 183.99 | 181.68 | 181.83 | 181.09 | 472 |
| 15 mar 2024 | 181.83 | 183.74 | 181.46 | 182.04 | 181.30 | 85 |
| 14 mar 2024 | 183.99 | 184.33 | 182.52 | 183.54 | 182.79 | 537 |
| 13 mar 2024 | 179.64 | 183.75 | 179.64 | 183.42 | 182.67 | 411 |
| 12 mar 2024 | 178.38 | 180.90 | 177.48 | 179.01 | 178.28 | 624 |
| 11 mar 2024 | 175.05 | 178.49 | 175.04 | 178.34 | 177.61 | 195 |
| 08 mar 2024 | 180.82 | 180.82 | 177.57 | 177.79 | 177.06 | 397 |
| 07 mar 2024 | 180.87 | 180.87 | 178.40 | 179.12 | 178.39 | 241 |
| 06 mar 2024 | 181.49 | 182.90 | 179.52 | 179.52 | 178.79 | 721 |
| 05 mar 2024 | 177.75 | 181.40 | 176.77 | 181.18 | 180.44 | 254 |
| 04 mar 2024 | 179.63 | 180.35 | 178.71 | 178.79 | 178.07 | 608 |
| 01 mar 2024 | 186.89 | 187.61 | 184.74 | 185.77 | 185.01 | 213 |
| 29 feb 2024 | 183.79 | 186.75 | 182.88 | 185.61 | 184.85 | 318 |
| 28 feb 2024 | 181.38 | 183.70 | 180.93 | 183.62 | 182.87 | 198 |
| 27 feb 2024 | 187.95 | 187.95 | 182.39 | 182.52 | 181.78 | 245 |
| 26 feb 2024 | 188.80 | 189.44 | 185.87 | 187.09 | 186.33 | 535 |
| 23 feb 2024 | 187.68 | 189.91 | 187.68 | 188.20 | 187.43 | 167 |
| 22 feb 2024 | 184.66 | 187.52 | 184.66 | 187.52 | 186.75 | 625 |
| 21 feb 2024 | 182.31 | 185.04 | 181.90 | 185.03 | 184.27 | 390 |
| 20 feb 2024 | 179.99 | 182.70 | 179.30 | 182.06 | 181.32 | 80 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 181.16 | 182.63 | 179.91 | 182.42 | 181.68 | 369 |
| 15 feb 2024 | 178.39 | 180.63 | 177.25 | 180.47 | 179.73 | 530 |
| 14 feb 2024 | 177.29 | 177.61 | 171.46 | 175.60 | 174.88 | 623 |
| 13 feb 2024 | 173.42 | 175.26 | 172.64 | 174.99 | 174.28 | 292 |
| 12 feb 2024 | 175.05 | 177.76 | 173.94 | 177.76 | 177.03 | 706 |
| 09 feb 2024 | 170.55 | 174.71 | 169.93 | 174.71 | 174.00 | 797 |
| 08 feb 2024 | 163.95 | 173.09 | 160.55 | 173.09 | 172.38 | 2,502 |
| 07 feb 2024 | 147.41 | 148.30 | 145.93 | 146.33 | 145.73 | 513 |
| 06 feb 2024 | 147.16 | 148.64 | 146.61 | 146.61 | 146.01 | 68 |
| 05 feb 2024 | 147.03 | 147.36 | 145.17 | 146.10 | 145.50 | 16 |
| 02 feb 2024 | 144.07 | 146.12 | 143.80 | 145.30 | 144.71 | 168 |
| 01 feb 2024 | 144.64 | 145.13 | 143.71 | 144.18 | 143.59 | 24 |
| 31 ene 2024 | 146.14 | 146.98 | 144.04 | 144.04 | 143.45 | 44 |
| 30 ene 2024 | 144.05 | 147.09 | 144.05 | 146.87 | 146.27 | 60 |
| 29 ene 2024 | 143.96 | 145.43 | 143.96 | 144.98 | 144.39 | 29 |
| 26 ene 2024 | 144.33 | 144.69 | 141.97 | 144.21 | 143.62 | 29 |
| 25 ene 2024 | 139.28 | 141.56 | 139.28 | 141.56 | 140.98 | 123 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 138.65 | 139.63 | 138.15 | 138.84 | 138.27 | 1,423 |
| 19 ene 2024 | 137.29 | 138.21 | 136.57 | 137.96 | 137.40 | 435 |
| 18 ene 2024 | 136.13 | 138.56 | 135.59 | 135.59 | 135.04 | 10 |
| 17 ene 2024 | 137.71 | 138.54 | 134.53 | 136.28 | 135.72 | 1,053 |
| 16 ene 2024 | 136.75 | 137.08 | 135.29 | 136.78 | 136.22 | 43,348 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 142.09 | 144.08 | 137.25 | 138.26 | 137.70 | 391 |
| 11 ene 2024 | 142.94 | 143.34 | 141.00 | 141.72 | 141.14 | 167 |
| 10 ene 2024 | 143.63 | 144.05 | 141.88 | 144.05 | 143.46 | 334 |
| 09 ene 2024 | 144.07 | 145.10 | 143.96 | 143.96 | 143.37 | 136 |
| 08 ene 2024 | 143.35 | 145.34 | 143.35 | 145.34 | 144.75 | 109 |
| 05 ene 2024 | 144.70 | 144.70 | 143.88 | 143.88 | 143.29 | 32 |
| 04 ene 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.36 | 3 |
| 03 ene 2024 | 144.16 | 145.03 | 143.33 | 143.43 | 142.84 | 1,359 |
| 02 ene 2024 | 143.66 | 146.53 | 142.91 | 146.53 | 145.93 | 1,057 |
| 29 dic 2023 | 146.50 | 146.83 | 143.88 | 144.12 | 143.53 | 21 |
| 28 dic 2023 | 145.29 | 145.92 | 145.07 | 145.92 | 145.32 | 23 |
| 28 dic 2023 | 0.75 Dividendo | |||||
| 27 dic 2023 | 145.43 | 145.43 | 145.43 | 145.43 | 144.09 | 44 |
| 22 dic 2023 | 144.38 | 146.25 | 143.21 | 146.02 | 144.67 | 19 |
| 21 dic 2023 | 147.10 | 147.62 | 146.08 | 147.62 | 146.26 | 17 |
| 20 dic 2023 | 145.37 | 147.61 | 145.37 | 147.47 | 146.11 | 429 |
| 19 dic 2023 | 144.51 | 146.82 | 144.08 | 146.69 | 145.34 | 56 |
| 18 dic 2023 | 140.67 | 143.79 | 140.67 | 143.61 | 142.29 | 117 |
| 15 dic 2023 | 141.13 | 142.26 | 141.04 | 141.43 | 140.13 | 317 |
| 14 dic 2023 | 141.90 | 143.81 | 140.93 | 142.53 | 141.22 | 2,662 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.