Ralph Lauren Corporation (PRL.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 153.96 | 157.08 | 153.96 | 154.12 | 154.12 | 2 |
| 25 abr 2024 | 155.34 | 155.34 | 154.30 | 154.30 | 154.30 | - |
| 24 abr 2024 | 155.62 | 155.76 | 155.20 | 155.20 | 155.20 | - |
| 23 abr 2024 | 150.60 | 151.34 | 150.38 | 151.34 | 151.34 | - |
| 22 abr 2024 | 147.12 | 148.80 | 147.12 | 148.80 | 148.80 | - |
| 19 abr 2024 | 146.36 | 146.36 | 145.74 | 146.32 | 146.32 | - |
| 18 abr 2024 | 147.56 | 148.58 | 147.56 | 148.58 | 148.58 | - |
| 17 abr 2024 | 149.80 | 150.18 | 149.80 | 150.10 | 150.10 | - |
| 16 abr 2024 | 149.46 | 149.46 | 149.22 | 149.44 | 149.44 | - |
| 15 abr 2024 | 148.94 | 150.36 | 148.94 | 150.36 | 150.36 | 40 |
| 12 abr 2024 | 152.96 | 153.42 | 152.96 | 153.16 | 153.16 | - |
| 11 abr 2024 | 153.66 | 153.78 | 153.46 | 153.78 | 153.78 | 115 |
| 10 abr 2024 | 154.82 | 154.96 | 154.34 | 154.34 | 154.34 | - |
| 09 abr 2024 | 155.70 | 155.70 | 155.56 | 155.58 | 155.58 | - |
| 08 abr 2024 | 157.14 | 157.34 | 157.02 | 157.28 | 157.28 | - |
| 05 abr 2024 | 156.48 | 157.16 | 156.48 | 157.16 | 157.16 | - |
| 04 abr 2024 | 158.12 | 159.04 | 158.12 | 159.04 | 159.04 | - |
| 03 abr 2024 | 161.98 | 161.98 | 161.64 | 161.64 | 161.64 | - |
| 02 abr 2024 | 164.00 | 164.00 | 162.94 | 162.94 | 162.94 | - |
| 28 mar 2024 | 170.96 | 172.82 | 170.96 | 172.82 | 172.82 | 11 |
| 27 mar 2024 | 167.30 | 170.84 | 167.30 | 170.84 | 170.84 | - |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 167.04 | 169.30 | 167.04 | 169.30 | 168.55 | - |
| 25 mar 2024 | 171.74 | 172.92 | 170.20 | 170.20 | 169.45 | 5 |
| 22 mar 2024 | 174.16 | 175.36 | 173.38 | 173.38 | 172.61 | - |
| 21 mar 2024 | 172.46 | 174.82 | 172.46 | 174.48 | 173.71 | - |
| 20 mar 2024 | 167.96 | 173.46 | 167.96 | 173.46 | 172.69 | - |
| 19 mar 2024 | 166.94 | 168.86 | 166.94 | 168.86 | 168.11 | 100 |
| 18 mar 2024 | 165.08 | 168.64 | 165.08 | 168.64 | 167.89 | - |
| 15 mar 2024 | 165.88 | 167.12 | 165.88 | 167.12 | 166.38 | - |
| 14 mar 2024 | 165.52 | 168.08 | 165.52 | 168.08 | 167.34 | - |
| 13 mar 2024 | 163.52 | 165.28 | 163.52 | 165.28 | 164.55 | - |
| 12 mar 2024 | 161.58 | 163.88 | 161.58 | 163.88 | 163.15 | - |
| 11 mar 2024 | 159.24 | 160.72 | 159.16 | 160.72 | 160.01 | - |
| 08 mar 2024 | 162.76 | 163.36 | 162.76 | 163.36 | 162.64 | - |
| 07 mar 2024 | 162.92 | 165.64 | 162.80 | 165.64 | 164.91 | - |
| 06 mar 2024 | 164.34 | 165.18 | 164.34 | 165.18 | 164.45 | - |
| 05 mar 2024 | 165.86 | 165.86 | 162.36 | 162.36 | 161.64 | 100 |
| 04 mar 2024 | 168.78 | 169.02 | 165.00 | 165.00 | 164.27 | - |
| 01 mar 2024 | 170.24 | 171.26 | 170.24 | 171.26 | 170.50 | - |
| 29 feb 2024 | 167.98 | 168.96 | 167.78 | 168.96 | 168.21 | - |
| 28 feb 2024 | 167.04 | 167.28 | 166.72 | 166.72 | 165.98 | - |
| 27 feb 2024 | 170.52 | 171.66 | 170.52 | 171.66 | 170.90 | - |
| 26 feb 2024 | 175.76 | 175.76 | 172.22 | 172.76 | 171.99 | 11 |
| 23 feb 2024 | 171.10 | 172.06 | 171.10 | 172.06 | 171.30 | - |
| 22 feb 2024 | 167.94 | 171.00 | 167.94 | 170.02 | 169.27 | - |
| 21 feb 2024 | 167.94 | 168.04 | 167.38 | 167.38 | 166.64 | - |
| 20 feb 2024 | 166.26 | 166.26 | 164.22 | 164.22 | 163.49 | - |
| 19 feb 2024 | 166.06 | 166.84 | 166.06 | 166.84 | 166.10 | - |
| 16 feb 2024 | 166.70 | 166.98 | 166.70 | 166.98 | 166.24 | - |
| 15 feb 2024 | 163.96 | 165.20 | 163.96 | 165.20 | 164.47 | - |
| 14 feb 2024 | 162.10 | 163.08 | 162.10 | 163.08 | 162.36 | 60 |
| 13 feb 2024 | 163.44 | 165.50 | 161.52 | 161.52 | 160.80 | - |
| 12 feb 2024 | 160.38 | 160.38 | 159.28 | 160.00 | 159.29 | - |
| 09 feb 2024 | 161.04 | 161.04 | 157.82 | 158.08 | 157.38 | 18 |
| 08 feb 2024 | 135.14 | 156.04 | 135.14 | 156.04 | 155.35 | 25 |
| 07 feb 2024 | 135.46 | 135.68 | 135.38 | 135.38 | 134.78 | - |
| 06 feb 2024 | 135.76 | 136.46 | 135.76 | 136.46 | 135.86 | - |
| 05 feb 2024 | 135.74 | 136.18 | 135.74 | 136.18 | 135.58 | - |
| 02 feb 2024 | 133.20 | 134.16 | 133.20 | 134.16 | 133.57 | - |
| 01 feb 2024 | 131.80 | 132.36 | 131.80 | 132.08 | 131.49 | - |
| 31 ene 2024 | 134.54 | 134.54 | 134.00 | 134.00 | 133.41 | - |
| 30 ene 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 132.57 | - |
| 29 ene 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.30 | - |
| 26 ene 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.09 | - |
| 25 ene 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.42 | - |
| 24 ene 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 126.97 | - |
| 23 ene 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 126.80 | - |
| 22 ene 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.36 | - |
| 19 ene 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.42 | - |
| 18 ene 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.17 | - |
| 17 ene 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 124.61 | - |
| 16 ene 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.27 | - |
| 15 ene 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.37 | - |
| 12 ene 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.37 | - |
| 11 ene 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 129.70 | - |
| 10 ene 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.21 | - |
| 09 ene 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 130.88 | - |
| 08 ene 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 128.61 | - |
| 05 ene 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 128.93 | - |
| 04 ene 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.03 | - |
| 03 ene 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 131.61 | - |
| 02 ene 2024 | 129.84 | 129.84 | 129.84 | 129.84 | 129.26 | - |
| 29 dic 2023 | 130.80 | 130.80 | 130.80 | 130.80 | 130.22 | - |
| 28 dic 2023 | 129.34 | 129.34 | 129.34 | 129.34 | 128.77 | - |
| 28 dic 2023 | 0.75 Dividendo | |||||
| 27 dic 2023 | 131.10 | 131.10 | 131.10 | 131.10 | 129.77 | - |
| 22 dic 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.65 | - |
| 21 dic 2023 | 132.46 | 132.46 | 132.46 | 132.46 | 131.12 | - |
| 20 dic 2023 | 132.46 | 132.46 | 132.46 | 132.46 | 131.12 | - |
| 19 dic 2023 | 130.36 | 132.94 | 130.32 | 132.94 | 131.59 | 35 |
| 18 dic 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 127.10 | - |
| 15 dic 2023 | 128.32 | 128.32 | 128.32 | 128.32 | 127.02 | - |
| 14 dic 2023 | 126.62 | 129.06 | 126.62 | 129.06 | 127.75 | 100 |
| 13 dic 2023 | 124.66 | 124.66 | 124.66 | 124.66 | 123.40 | - |
| 12 dic 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.73 | - |
| 11 dic 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 120.27 | - |
| 08 dic 2023 | 120.68 | 120.68 | 120.68 | 120.68 | 119.46 | - |
| 07 dic 2023 | 119.18 | 119.18 | 119.18 | 119.18 | 117.97 | - |
| 06 dic 2023 | 118.92 | 121.38 | 118.92 | 121.38 | 120.15 | 5 |
| *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.