Ralph Lauren Corporation (PRL.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM CEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 147.46 | 148.28 | 147.46 | 148.28 | 148.28 | - |
| 25 jul 2024 | 150.00 | 150.00 | 149.64 | 149.96 | 149.96 | - |
| 24 jul 2024 | 151.94 | 152.04 | 151.24 | 151.24 | 151.24 | - |
| 23 jul 2024 | 152.96 | 153.32 | 152.80 | 153.32 | 153.32 | - |
| 22 jul 2024 | 150.56 | 151.04 | 150.48 | 150.86 | 150.86 | 110 |
| 19 jul 2024 | 152.36 | 152.36 | 151.76 | 151.76 | 151.76 | - |
| 18 jul 2024 | 153.98 | 154.78 | 153.76 | 154.78 | 154.78 | 5 |
| 17 jul 2024 | 156.96 | 156.96 | 156.12 | 156.12 | 156.12 | - |
| 16 jul 2024 | 155.60 | 156.44 | 155.28 | 156.44 | 156.44 | - |
| 15 jul 2024 | 165.48 | 165.60 | 162.74 | 162.74 | 162.74 | - |
| 12 jul 2024 | 167.88 | 167.94 | 167.80 | 167.94 | 167.94 | - |
| 11 jul 2024 | 163.54 | 164.20 | 163.44 | 164.20 | 164.20 | 30 |
| 10 jul 2024 | 164.18 | 164.38 | 164.12 | 164.38 | 164.38 | - |
| 09 jul 2024 | 162.00 | 162.28 | 161.98 | 162.28 | 162.28 | - |
| 08 jul 2024 | 154.06 | 154.40 | 154.06 | 154.40 | 154.40 | - |
| 05 jul 2024 | 153.62 | 153.62 | 153.36 | 153.36 | 153.36 | - |
| 04 jul 2024 | 153.94 | 154.16 | 153.94 | 154.16 | 154.16 | - |
| 03 jul 2024 | 155.48 | 155.48 | 155.08 | 155.08 | 155.08 | - |
| 02 jul 2024 | 158.58 | 158.78 | 158.42 | 158.78 | 158.78 | - |
| 01 jul 2024 | 161.42 | 161.48 | 161.08 | 161.08 | 161.08 | - |
| 28 jun 2024 | 160.52 | 160.84 | 160.44 | 160.84 | 160.84 | - |
| 28 jun 2024 | 0.825 Dividendo | |||||
| 27 jun 2024 | 161.50 | 165.44 | 161.50 | 165.44 | 164.62 | - |
| 26 jun 2024 | 168.72 | 168.92 | 168.52 | 168.52 | 167.68 | - |
| 25 jun 2024 | 169.96 | 170.36 | 169.96 | 170.36 | 169.51 | - |
| 24 jun 2024 | 168.92 | 168.98 | 168.90 | 168.90 | 168.06 | - |
| 21 jun 2024 | 170.54 | 171.18 | 170.54 | 171.18 | 170.33 | - |
| 20 jun 2024 | 167.70 | 167.92 | 167.70 | 167.70 | 166.86 | - |
| 19 jun 2024 | 167.76 | 167.76 | 167.52 | 167.52 | 166.68 | - |
| 18 jun 2024 | 169.00 | 169.00 | 168.76 | 168.86 | 168.02 | - |
| 17 jun 2024 | 166.28 | 166.38 | 165.60 | 165.60 | 164.77 | - |
| 14 jun 2024 | 171.88 | 171.88 | 171.50 | 171.50 | 170.64 | - |
| 13 jun 2024 | 170.64 | 170.66 | 170.38 | 170.50 | 169.65 | - |
| 12 jun 2024 | 171.86 | 172.86 | 171.86 | 172.86 | 172.00 | - |
| 11 jun 2024 | 172.96 | 172.96 | 172.90 | 172.96 | 172.10 | - |
| 10 jun 2024 | 166.94 | 174.20 | 166.94 | 174.20 | 173.33 | 20 |
| 07 jun 2024 | 165.64 | 166.24 | 165.50 | 166.24 | 165.41 | - |
| 06 jun 2024 | 167.74 | 168.00 | 167.72 | 168.00 | 167.16 | - |
| 05 jun 2024 | 165.22 | 165.32 | 165.18 | 165.32 | 164.50 | - |
| 04 jun 2024 | 168.06 | 168.46 | 168.00 | 168.46 | 167.62 | - |
| 03 jun 2024 | 170.94 | 171.14 | 170.84 | 171.14 | 170.29 | - |
| 31 may 2024 | 169.74 | 169.80 | 169.10 | 169.10 | 168.26 | - |
| 30 may 2024 | 166.72 | 170.68 | 166.54 | 170.68 | 169.83 | 25 |
| 29 may 2024 | 164.78 | 164.92 | 164.56 | 164.92 | 164.10 | - |
| 28 may 2024 | 157.12 | 166.30 | 157.04 | 166.30 | 165.47 | 3 |
| 27 may 2024 | 158.28 | 158.28 | 157.02 | 157.24 | 156.46 | - |
| 24 may 2024 | 155.20 | 155.32 | 154.98 | 154.98 | 154.21 | 11 |
| 23 may 2024 | 150.34 | 150.34 | 146.58 | 146.58 | 145.85 | - |
| 22 may 2024 | 153.08 | 153.24 | 153.08 | 153.20 | 152.44 | - |
| 21 may 2024 | 151.98 | 152.04 | 151.96 | 152.04 | 151.28 | - |
| 20 may 2024 | 152.88 | 153.00 | 152.76 | 152.76 | 152.00 | - |
| 17 may 2024 | 151.66 | 151.80 | 151.62 | 151.80 | 151.04 | - |
| 16 may 2024 | 152.18 | 152.30 | 152.16 | 152.30 | 151.54 | - |
| 15 may 2024 | 152.90 | 152.90 | 152.26 | 152.26 | 151.50 | - |
| 14 may 2024 | 152.90 | 153.18 | 152.90 | 153.18 | 152.42 | - |
| 13 may 2024 | 153.80 | 153.98 | 153.64 | 153.98 | 153.21 | - |
| 10 may 2024 | 155.08 | 155.22 | 155.00 | 155.22 | 154.45 | - |
| 09 may 2024 | 152.12 | 152.22 | 152.00 | 152.00 | 151.24 | - |
| 08 may 2024 | 153.64 | 153.78 | 153.48 | 153.48 | 152.71 | - |
| 07 may 2024 | 153.46 | 155.00 | 153.38 | 155.00 | 154.23 | 5 |
| 06 may 2024 | 153.62 | 154.14 | 153.54 | 154.14 | 153.37 | 5 |
| 03 may 2024 | 153.06 | 153.08 | 153.00 | 153.00 | 152.24 | - |
| 02 may 2024 | 151.00 | 153.30 | 150.94 | 153.30 | 152.54 | 10 |
| 30 abr 2024 | 155.42 | 155.42 | 154.80 | 154.80 | 154.03 | 21 |
| 29 abr 2024 | 154.12 | 154.56 | 154.12 | 154.56 | 153.79 | - |
| 26 abr 2024 | 153.96 | 157.08 | 153.96 | 154.12 | 153.35 | 2 |
| 25 abr 2024 | 155.34 | 155.34 | 154.30 | 154.30 | 153.53 | - |
| 24 abr 2024 | 155.62 | 155.76 | 155.20 | 155.20 | 154.43 | - |
| 23 abr 2024 | 150.60 | 151.34 | 150.38 | 151.34 | 150.59 | - |
| 22 abr 2024 | 147.12 | 148.80 | 147.12 | 148.80 | 148.06 | - |
| 19 abr 2024 | 146.36 | 146.36 | 145.74 | 146.32 | 145.59 | - |
| 18 abr 2024 | 147.56 | 148.58 | 147.56 | 148.58 | 147.84 | - |
| 17 abr 2024 | 149.80 | 150.18 | 149.80 | 150.10 | 149.35 | - |
| 16 abr 2024 | 149.46 | 149.46 | 149.22 | 149.44 | 148.69 | - |
| 15 abr 2024 | 148.94 | 150.36 | 148.94 | 150.36 | 149.61 | 40 |
| 12 abr 2024 | 152.96 | 153.42 | 152.96 | 153.16 | 152.40 | - |
| 11 abr 2024 | 153.66 | 153.78 | 153.46 | 153.78 | 153.01 | 115 |
| 10 abr 2024 | 154.82 | 154.96 | 154.34 | 154.34 | 153.57 | - |
| 09 abr 2024 | 155.70 | 155.70 | 155.56 | 155.58 | 154.80 | - |
| 08 abr 2024 | 157.14 | 157.34 | 157.02 | 157.28 | 156.50 | - |
| 05 abr 2024 | 156.48 | 157.16 | 156.48 | 157.16 | 156.38 | - |
| 04 abr 2024 | 158.12 | 159.04 | 158.12 | 159.04 | 158.25 | - |
| 03 abr 2024 | 161.98 | 161.98 | 161.64 | 161.64 | 160.83 | - |
| 02 abr 2024 | 164.00 | 164.00 | 162.94 | 162.94 | 162.13 | - |
| 28 mar 2024 | 170.96 | 172.82 | 170.96 | 172.82 | 171.96 | 11 |
| 27 mar 2024 | 167.30 | 170.84 | 167.30 | 170.84 | 169.99 | - |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 167.04 | 169.30 | 167.04 | 169.30 | 167.71 | - |
| 25 mar 2024 | 171.74 | 172.92 | 170.20 | 170.20 | 168.60 | 5 |
| 22 mar 2024 | 174.16 | 175.36 | 173.38 | 173.38 | 171.75 | - |
| 21 mar 2024 | 172.46 | 174.82 | 172.46 | 174.48 | 172.84 | - |
| 20 mar 2024 | 167.96 | 173.46 | 167.96 | 173.46 | 171.83 | - |
| 19 mar 2024 | 166.94 | 168.86 | 166.94 | 168.86 | 167.27 | 100 |
| 18 mar 2024 | 165.08 | 168.64 | 165.08 | 168.64 | 167.06 | - |
| 15 mar 2024 | 165.88 | 167.12 | 165.88 | 167.12 | 165.55 | - |
| 14 mar 2024 | 165.52 | 168.08 | 165.52 | 168.08 | 166.50 | - |
| 13 mar 2024 | 163.52 | 165.28 | 163.52 | 165.28 | 163.73 | - |
| 12 mar 2024 | 161.58 | 163.88 | 161.58 | 163.88 | 162.34 | - |
| 11 mar 2024 | 159.24 | 160.72 | 159.16 | 160.72 | 159.21 | - |
| 08 mar 2024 | 162.76 | 163.36 | 162.76 | 163.36 | 161.83 | - |
| *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.