Ralph Lauren Corporation (PRL.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 30 may 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| 29 may 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
| 28 may 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
| 27 may 2024 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | - |
| 24 may 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 23 may 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
| 22 may 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
| 21 may 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | - |
| 20 may 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | - |
| 17 may 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
| 16 may 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
| 15 may 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 14 may 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
| 13 may 2024 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | - |
| 10 may 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | - |
| 09 may 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
| 08 may 2024 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | - |
| 07 may 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | - |
| 06 may 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| 03 may 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
| 02 may 2024 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | - |
| 30 abr 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
| 29 abr 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
| 26 abr 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
| 25 abr 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
| 24 abr 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
| 23 abr 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
| 22 abr 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 19 abr 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
| 18 abr 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
| 17 abr 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
| 16 abr 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
| 15 abr 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 12 abr 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
| 11 abr 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
| 10 abr 2024 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
| 09 abr 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
| 08 abr 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
| 05 abr 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
| 04 abr 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
| 03 abr 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 02 abr 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | 6 |
| 28 mar 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
| 27 mar 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 167.37 | - |
| 25 mar 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 171.93 | - |
| 22 mar 2024 | 175.06 | 175.06 | 175.06 | 175.06 | 174.28 | - |
| 21 mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | - |
| 20 mar 2024 | 169.00 | 174.38 | 169.00 | 174.38 | 173.60 | 1 |
| 19 mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.15 | - |
| 18 mar 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 165.52 | - |
| 15 mar 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 165.68 | - |
| 14 mar 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 166.04 | - |
| 13 mar 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 163.87 | - |
| 12 mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.07 | - |
| 11 mar 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 158.81 | - |
| 08 mar 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.19 | - |
| 07 mar 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.19 | - |
| 06 mar 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.10 | - |
| 05 mar 2024 | 162.58 | 162.58 | 162.58 | 162.58 | 161.85 | - |
| 04 mar 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 168.31 | - |
| 01 mar 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 170.20 | - |
| 29 feb 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 167.41 | - |
| 28 feb 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 166.49 | - |
| 27 feb 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.16 | - |
| 26 feb 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 171.81 | - |
| 23 feb 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.01 | - |
| 22 feb 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.27 | - |
| 21 feb 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 167.51 | - |
| 20 feb 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 164.56 | - |
| 19 feb 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 165.90 | - |
| 16 feb 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 166.18 | - |
| 15 feb 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 163.93 | - |
| 14 feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.68 | - |
| 13 feb 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.05 | - |
| 12 feb 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 158.73 | - |
| 09 feb 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 157.45 | - |
| 08 feb 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 134.88 | - |
| 07 feb 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.15 | - |
| 06 feb 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 135.43 | - |
| 05 feb 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.25 | - |
| 02 feb 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.02 | - |
| 01 feb 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 131.55 | - |
| 31 ene 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 133.76 | - |
| 30 ene 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 132.65 | - |
| 29 ene 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.15 | - |
| 26 ene 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 128.96 | - |
| 25 ene 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 126.51 | - |
| 24 ene 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.07 | - |
| 23 ene 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 126.81 | - |
| 22 ene 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.24 | - |
| 19 ene 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.26 | - |
| 18 ene 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.00 | - |
| 17 ene 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 124.72 | - |
| 16 ene 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 123.47 | - |
| 15 ene 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.31 | - |
| 12 ene 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.31 | - |
| 11 ene 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 129.58 | - |
| *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.