Ralph Lauren Corp (PRL.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 02:05PM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 154.98 | 155.24 | 154.98 | 155.24 | 155.24 | 7 |
| 03 may 2024 | 154.52 | 157.32 | 154.50 | 155.24 | 155.24 | - |
| 02 may 2024 | 152.62 | 154.52 | 152.58 | 153.56 | 153.56 | - |
| 30 abr 2024 | 156.92 | 157.00 | 154.10 | 154.28 | 154.28 | - |
| 29 abr 2024 | 155.66 | 157.50 | 155.30 | 155.30 | 155.30 | - |
| 26 abr 2024 | 155.80 | 156.04 | 155.04 | 155.48 | 155.48 | - |
| 25 abr 2024 | 156.74 | 156.74 | 151.88 | 155.70 | 155.70 | - |
| 24 abr 2024 | 157.26 | 159.10 | 156.28 | 157.32 | 157.32 | - |
| 23 abr 2024 | 151.90 | 156.98 | 151.74 | 156.98 | 156.98 | - |
| 22 abr 2024 | 148.90 | 152.42 | 148.90 | 152.42 | 152.42 | - |
| 19 abr 2024 | 147.06 | 149.58 | 146.60 | 148.56 | 148.56 | - |
| 18 abr 2024 | 149.48 | 149.80 | 147.60 | 148.10 | 148.10 | - |
| 17 abr 2024 | 151.50 | 152.90 | 149.34 | 149.70 | 149.70 | - |
| 16 abr 2024 | 150.62 | 151.34 | 149.48 | 150.44 | 150.44 | - |
| 15 abr 2024 | 150.96 | 153.74 | 150.80 | 151.18 | 151.18 | - |
| 12 abr 2024 | 154.10 | 154.94 | 151.00 | 151.84 | 151.84 | - |
| 11 abr 2024 | 154.96 | 155.22 | 154.54 | 154.76 | 154.76 | - |
| 10 abr 2024 | 156.46 | 156.52 | 154.72 | 154.86 | 154.86 | - |
| 09 abr 2024 | 157.16 | 157.24 | 155.00 | 156.22 | 156.22 | - |
| 08 abr 2024 | 158.56 | 159.10 | 157.18 | 157.18 | 157.18 | - |
| 05 abr 2024 | 158.14 | 160.16 | 158.06 | 160.04 | 160.04 | - |
| 04 abr 2024 | 160.26 | 160.94 | 158.48 | 158.92 | 158.92 | - |
| 03 abr 2024 | 163.28 | 164.30 | 160.42 | 160.42 | 160.42 | - |
| 02 abr 2024 | 165.74 | 166.24 | 162.60 | 163.38 | 163.38 | - |
| 28 mar 2024 | 172.20 | 174.20 | 172.20 | 174.20 | 174.20 | - |
| 27 mar 2024 | 168.64 | 171.52 | 168.58 | 171.52 | 171.52 | - |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 168.62 | 170.18 | 168.60 | 169.50 | 168.75 | - |
| 25 mar 2024 | 173.16 | 173.42 | 168.38 | 168.38 | 167.63 | - |
| 22 mar 2024 | 175.48 | 175.90 | 173.86 | 174.54 | 173.77 | - |
| 21 mar 2024 | 174.56 | 175.32 | 174.28 | 174.80 | 174.03 | - |
| 20 mar 2024 | 169.48 | 174.14 | 168.98 | 173.56 | 172.79 | - |
| 19 mar 2024 | 168.38 | 170.22 | 167.84 | 169.12 | 168.37 | - |
| 18 mar 2024 | 166.76 | 169.02 | 166.56 | 167.58 | 166.84 | - |
| 15 mar 2024 | 166.94 | 168.08 | 166.62 | 166.62 | 165.88 | - |
| 14 mar 2024 | 167.30 | 168.50 | 166.90 | 166.90 | 166.16 | - |
| 13 mar 2024 | 165.04 | 167.72 | 165.04 | 167.16 | 166.42 | - |
| 12 mar 2024 | 163.24 | 164.94 | 163.00 | 164.54 | 163.81 | - |
| 11 mar 2024 | 161.06 | 163.70 | 160.18 | 163.70 | 162.98 | - |
| 08 mar 2024 | 164.14 | 164.36 | 160.76 | 161.20 | 160.49 | - |
| 07 mar 2024 | 164.32 | 166.10 | 163.28 | 164.86 | 164.13 | - |
| 06 mar 2024 | 166.12 | 167.80 | 164.16 | 164.16 | 163.43 | - |
| 05 mar 2024 | 163.78 | 167.06 | 163.74 | 165.64 | 164.91 | - |
| 04 mar 2024 | 170.30 | 171.46 | 163.40 | 163.40 | 162.68 | - |
| 01 mar 2024 | 172.24 | 173.10 | 171.08 | 171.08 | 170.32 | - |
| 29 feb 2024 | 169.42 | 172.52 | 168.38 | 172.26 | 171.50 | - |
| 28 feb 2024 | 168.50 | 169.78 | 166.00 | 169.34 | 168.59 | - |
| 27 feb 2024 | 172.20 | 172.44 | 167.90 | 167.90 | 167.16 | - |
| 26 feb 2024 | 173.84 | 174.72 | 171.66 | 172.26 | 171.50 | - |
| 23 feb 2024 | 173.04 | 175.36 | 172.54 | 174.14 | 173.37 | - |
| 22 feb 2024 | 170.14 | 173.36 | 170.10 | 172.92 | 172.15 | - |
| 21 feb 2024 | 169.36 | 171.10 | 169.08 | 169.74 | 168.99 | - |
| 20 feb 2024 | 166.10 | 169.42 | 165.16 | 169.42 | 168.67 | - |
| 19 feb 2024 | 167.90 | 168.02 | 165.00 | 166.78 | 166.04 | - |
| 16 feb 2024 | 168.14 | 169.46 | 167.52 | 168.26 | 167.52 | - |
| 15 feb 2024 | 165.88 | 167.70 | 164.18 | 167.70 | 166.96 | - |
| 14 feb 2024 | 163.54 | 165.00 | 160.14 | 165.00 | 164.27 | - |
| 13 feb 2024 | 165.14 | 166.84 | 161.62 | 162.92 | 162.20 | - |
| 12 feb 2024 | 160.62 | 164.98 | 160.58 | 164.76 | 164.03 | - |
| 09 feb 2024 | 159.06 | 162.30 | 157.82 | 162.30 | 161.58 | - |
| 08 feb 2024 | 136.50 | 161.04 | 136.44 | 159.72 | 159.01 | - |
| 07 feb 2024 | 136.74 | 136.92 | 135.16 | 136.00 | 135.40 | - |
| 06 feb 2024 | 137.06 | 138.16 | 136.24 | 136.60 | 136.00 | - |
| 05 feb 2024 | 136.76 | 137.28 | 135.44 | 136.82 | 136.21 | - |
| 02 feb 2024 | 134.66 | 136.56 | 133.66 | 136.56 | 135.96 | - |
| 01 feb 2024 | 133.08 | 134.92 | 132.86 | 134.92 | 134.32 | - |
| 31 ene 2024 | 135.44 | 135.60 | 132.42 | 132.42 | 131.83 | - |
| 30 ene 2024 | 134.22 | 135.46 | 134.00 | 134.70 | 134.10 | - |
| 29 ene 2024 | 132.72 | 134.58 | 132.72 | 134.16 | 133.57 | - |
| 26 ene 2024 | 130.34 | 133.20 | 130.34 | 132.78 | 132.19 | - |
| 25 ene 2024 | 128.06 | 131.24 | 127.62 | 131.02 | 130.44 | - |
| 24 ene 2024 | 128.58 | 129.12 | 128.02 | 128.02 | 127.45 | - |
| 23 ene 2024 | 128.38 | 129.76 | 127.80 | 128.24 | 127.67 | - |
| 22 ene 2024 | 126.76 | 128.22 | 126.72 | 128.22 | 127.65 | - |
| 19 ene 2024 | 126.76 | 127.26 | 125.46 | 127.10 | 126.54 | - |
| 18 ene 2024 | 125.44 | 126.50 | 124.88 | 126.46 | 125.90 | - |
| 17 ene 2024 | 126.36 | 126.60 | 125.44 | 125.48 | 124.92 | - |
| 16 ene 2024 | 124.94 | 126.88 | 124.76 | 126.88 | 126.32 | - |
| 15 ene 2024 | 125.16 | 125.18 | 123.82 | 123.82 | 123.27 | - |
| 12 ene 2024 | 129.80 | 130.10 | 125.96 | 125.96 | 125.40 | - |
| 11 ene 2024 | 131.16 | 131.28 | 128.86 | 129.74 | 129.17 | - |
| 10 ene 2024 | 130.74 | 131.92 | 130.16 | 131.00 | 130.42 | - |
| 09 ene 2024 | 132.44 | 132.54 | 131.02 | 131.02 | 130.44 | - |
| 08 ene 2024 | 130.20 | 132.98 | 129.94 | 132.98 | 132.39 | - |
| 05 ene 2024 | 130.48 | 132.06 | 130.28 | 131.14 | 130.56 | - |
| 04 ene 2024 | 130.62 | 131.78 | 130.10 | 130.30 | 129.72 | - |
| 03 ene 2024 | 133.22 | 133.28 | 130.34 | 130.34 | 129.76 | - |
| 02 ene 2024 | 130.76 | 133.96 | 130.64 | 133.00 | 132.41 | - |
| 29 dic 2023 | 131.70 | 131.86 | 131.48 | 131.48 | 130.90 | - |
| 28 dic 2023 | 130.42 | 132.04 | 129.96 | 131.62 | 131.04 | - |
| 28 dic 2023 | 0.75 Dividendo | |||||
| 27 dic 2023 | 132.30 | 132.30 | 130.56 | 130.92 | 129.59 | - |
| 22 dic 2023 | 134.02 | 134.06 | 131.68 | 132.44 | 131.10 | - |
| 21 dic 2023 | 133.34 | 134.38 | 133.32 | 134.08 | 132.72 | - |
| 20 dic 2023 | 133.56 | 134.64 | 133.30 | 133.30 | 131.95 | - |
| 19 dic 2023 | 131.38 | 133.88 | 131.22 | 133.72 | 132.37 | - |
| 18 dic 2023 | 129.52 | 131.94 | 129.10 | 131.94 | 130.60 | - |
| 15 dic 2023 | 129.22 | 130.44 | 129.16 | 129.58 | 128.27 | - |
| 14 dic 2023 | 127.26 | 130.54 | 126.94 | 129.30 | 127.99 | - |
| 13 dic 2023 | 125.56 | 127.50 | 125.28 | 127.50 | 126.21 | - |
| *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.