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:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 180.22 | 180.46 | 180.08 | 180.46 | 180.46 | - |
| 10 oct 2024 | 177.00 | 180.94 | 176.82 | 180.94 | 180.94 | 8 |
| 09 oct 2024 | 175.50 | 179.14 | 175.44 | 176.12 | 176.12 | 20 |
| 08 oct 2024 | 173.66 | 173.68 | 173.64 | 173.64 | 173.64 | - |
| 07 oct 2024 | 177.00 | 177.90 | 175.72 | 175.72 | 175.72 | 70 |
| 04 oct 2024 | 172.76 | 176.16 | 172.76 | 176.16 | 176.16 | - |
| 03 oct 2024 | 173.10 | 173.10 | 171.00 | 171.00 | 171.00 | - |
| 02 oct 2024 | 171.22 | 171.34 | 171.20 | 171.34 | 171.34 | - |
| 01 oct 2024 | 172.18 | 172.78 | 172.18 | 172.78 | 172.78 | - |
| 30 sept 2024 | 174.00 | 174.20 | 173.54 | 173.54 | 173.54 | - |
| 27 sept 2024 | 174.72 | 175.48 | 174.72 | 175.48 | 175.48 | - |
| 27 sept 2024 | 0.825 Dividendo | |||||
| 26 sept 2024 | 168.66 | 170.04 | 168.66 | 170.04 | 169.21 | - |
| 25 sept 2024 | 168.16 | 168.44 | 167.86 | 167.86 | 167.05 | - |
| 24 sept 2024 | 165.78 | 167.60 | 165.68 | 166.78 | 165.97 | - |
| 23 sept 2024 | 164.52 | 165.22 | 164.52 | 165.06 | 164.26 | - |
| 20 sept 2024 | 163.64 | 164.52 | 163.64 | 164.52 | 163.72 | 9 |
| 19 sept 2024 | 164.34 | 165.68 | 164.12 | 165.68 | 164.88 | - |
| 18 sept 2024 | 164.22 | 164.26 | 162.84 | 162.84 | 162.05 | - |
| 17 sept 2024 | 161.50 | 161.92 | 161.48 | 161.92 | 161.13 | - |
| 16 sept 2024 | 159.16 | 159.92 | 159.16 | 159.92 | 159.14 | - |
| 13 sept 2024 | 156.72 | 156.96 | 156.72 | 156.96 | 156.20 | - |
| 12 sept 2024 | 157.40 | 157.66 | 157.10 | 157.10 | 156.34 | - |
| 11 sept 2024 | 154.46 | 155.00 | 154.46 | 154.78 | 154.03 | 20 |
| 10 sept 2024 | 155.60 | 156.62 | 155.56 | 156.22 | 155.46 | 7 |
| 09 sept 2024 | 155.16 | 155.96 | 155.16 | 155.96 | 155.20 | - |
| 06 sept 2024 | 154.28 | 154.76 | 153.86 | 154.76 | 154.01 | - |
| 05 sept 2024 | 153.84 | 154.26 | 153.64 | 153.64 | 152.89 | - |
| 04 sept 2024 | 155.10 | 155.44 | 155.10 | 155.30 | 154.55 | - |
| 03 sept 2024 | 153.48 | 153.48 | 153.00 | 153.00 | 152.26 | - |
| 02 sept 2024 | 153.14 | 153.40 | 153.00 | 153.40 | 152.66 | - |
| 30 ago 2024 | 152.62 | 153.16 | 152.62 | 153.16 | 152.42 | - |
| 29 ago 2024 | 151.30 | 152.48 | 151.30 | 152.48 | 151.74 | - |
| 28 ago 2024 | 153.26 | 153.26 | 152.72 | 152.72 | 151.98 | - |
| 27 ago 2024 | 151.80 | 153.54 | 151.32 | 153.54 | 152.80 | 4 |
| 26 ago 2024 | 154.54 | 155.74 | 154.54 | 155.74 | 154.98 | 4 |
| 23 ago 2024 | 150.76 | 154.38 | 150.76 | 154.38 | 153.63 | 7 |
| 22 ago 2024 | 151.26 | 151.56 | 151.24 | 151.56 | 150.82 | - |
| 21 ago 2024 | 148.78 | 149.08 | 148.66 | 149.08 | 148.36 | - |
| 20 ago 2024 | 149.48 | 149.48 | 148.78 | 148.78 | 148.06 | - |
| 19 ago 2024 | 145.62 | 145.94 | 145.62 | 145.94 | 145.23 | - |
| 16 ago 2024 | 148.36 | 148.36 | 147.62 | 147.62 | 146.90 | - |
| 15 ago 2024 | 143.00 | 145.36 | 143.00 | 145.36 | 144.65 | - |
| 14 ago 2024 | 146.34 | 146.34 | 145.78 | 145.78 | 145.07 | - |
| 13 ago 2024 | 144.38 | 144.62 | 144.38 | 144.58 | 143.88 | - |
| 12 ago 2024 | 147.04 | 148.02 | 147.04 | 148.02 | 147.30 | - |
| 09 ago 2024 | 146.66 | 146.76 | 146.40 | 146.40 | 145.69 | - |
| 08 ago 2024 | 144.40 | 146.32 | 143.82 | 146.32 | 145.61 | - |
| 07 ago 2024 | 150.58 | 155.06 | 150.32 | 155.06 | 154.31 | - |
| 06 ago 2024 | 145.54 | 145.88 | 145.28 | 145.88 | 145.17 | 5 |
| 05 ago 2024 | 147.48 | 147.48 | 143.18 | 143.18 | 142.49 | - |
| 02 ago 2024 | 157.28 | 157.28 | 152.92 | 152.92 | 152.18 | - |
| 01 ago 2024 | 160.74 | 161.36 | 160.70 | 161.36 | 160.58 | - |
| 31 jul 2024 | 158.66 | 159.04 | 158.66 | 159.04 | 158.27 | - |
| 30 jul 2024 | 158.92 | 159.18 | 158.92 | 159.18 | 158.41 | - |
| 29 jul 2024 | 153.84 | 157.46 | 153.66 | 154.32 | 153.57 | 5 |
| 26 jul 2024 | 147.46 | 148.28 | 147.46 | 148.28 | 147.56 | - |
| 25 jul 2024 | 150.00 | 150.00 | 149.64 | 149.96 | 149.23 | - |
| 24 jul 2024 | 151.94 | 152.04 | 151.24 | 151.24 | 150.51 | - |
| 23 jul 2024 | 152.96 | 153.32 | 152.80 | 153.32 | 152.58 | - |
| 22 jul 2024 | 150.56 | 151.04 | 150.48 | 150.86 | 150.13 | 110 |
| 19 jul 2024 | 152.36 | 152.36 | 151.76 | 151.76 | 151.02 | - |
| 18 jul 2024 | 153.98 | 154.78 | 153.76 | 154.78 | 154.03 | 5 |
| 17 jul 2024 | 156.96 | 156.96 | 156.12 | 156.12 | 155.36 | - |
| 16 jul 2024 | 155.60 | 156.44 | 155.28 | 156.44 | 155.68 | - |
| 15 jul 2024 | 165.48 | 165.60 | 162.74 | 162.74 | 161.95 | - |
| 12 jul 2024 | 167.88 | 167.94 | 167.80 | 167.94 | 167.13 | - |
| 11 jul 2024 | 163.54 | 164.20 | 163.44 | 164.20 | 163.40 | 30 |
| 10 jul 2024 | 164.18 | 164.38 | 164.12 | 164.38 | 163.58 | - |
| 09 jul 2024 | 162.00 | 162.28 | 161.98 | 162.28 | 161.49 | - |
| 08 jul 2024 | 154.06 | 154.40 | 154.06 | 154.40 | 153.65 | - |
| 05 jul 2024 | 153.62 | 153.62 | 153.36 | 153.36 | 152.62 | - |
| 04 jul 2024 | 153.94 | 154.16 | 153.94 | 154.16 | 153.41 | - |
| 03 jul 2024 | 155.48 | 155.48 | 155.08 | 155.08 | 154.33 | - |
| 02 jul 2024 | 158.58 | 158.78 | 158.42 | 158.78 | 158.01 | - |
| 01 jul 2024 | 161.42 | 161.48 | 161.08 | 161.08 | 160.30 | - |
| 28 jun 2024 | 160.52 | 160.84 | 160.44 | 160.84 | 160.06 | - |
| 28 jun 2024 | 0.825 Dividendo | |||||
| 27 jun 2024 | 161.50 | 165.44 | 161.50 | 165.44 | 163.82 | - |
| 26 jun 2024 | 168.72 | 168.92 | 168.52 | 168.52 | 166.87 | - |
| 25 jun 2024 | 169.96 | 170.36 | 169.96 | 170.36 | 168.69 | - |
| 24 jun 2024 | 168.92 | 168.98 | 168.90 | 168.90 | 167.24 | - |
| 21 jun 2024 | 170.54 | 171.18 | 170.54 | 171.18 | 169.50 | - |
| 20 jun 2024 | 167.70 | 167.92 | 167.70 | 167.70 | 166.05 | - |
| 19 jun 2024 | 167.76 | 167.76 | 167.52 | 167.52 | 165.88 | - |
| 18 jun 2024 | 169.00 | 169.00 | 168.76 | 168.86 | 167.20 | - |
| 17 jun 2024 | 166.28 | 166.38 | 165.60 | 165.60 | 163.97 | - |
| 14 jun 2024 | 171.88 | 171.88 | 171.50 | 171.50 | 169.82 | - |
| 13 jun 2024 | 170.64 | 170.66 | 170.38 | 170.50 | 168.83 | - |
| 12 jun 2024 | 171.86 | 172.86 | 171.86 | 172.86 | 171.16 | - |
| 11 jun 2024 | 172.96 | 172.96 | 172.90 | 172.96 | 171.26 | - |
| 10 jun 2024 | 166.94 | 174.20 | 166.94 | 174.20 | 172.49 | 20 |
| 07 jun 2024 | 165.64 | 166.24 | 165.50 | 166.24 | 164.61 | - |
| 06 jun 2024 | 167.74 | 168.00 | 167.72 | 168.00 | 166.35 | - |
| 05 jun 2024 | 165.22 | 165.32 | 165.18 | 165.32 | 163.70 | - |
| 04 jun 2024 | 168.06 | 168.46 | 168.00 | 168.46 | 166.81 | - |
| 03 jun 2024 | 170.94 | 171.14 | 170.84 | 171.14 | 169.46 | - |
| 31 may 2024 | 169.74 | 169.80 | 169.10 | 169.10 | 167.44 | - |
| 30 may 2024 | 166.72 | 170.68 | 166.54 | 170.68 | 169.00 | 25 |
| 29 may 2024 | 164.78 | 164.92 | 164.56 | 164.92 | 163.30 | - |
| *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.