|
 Ralph Lauren Corp - [Ticker: RL] |     | | Última Transacción | 109,870 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --5.07 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 115,510 | Mínimo | 109,240 | | Volumen | 1.392.075 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 89,770 x 700 - 89,780 x 100 | Yield | | | Cierre Anterior | 114,940 | PER | 0,00% | | Apertura | 115,090 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RL desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 17,44 | 217.000 | 17,87 | 17,31 | 17,31 | 00:00:00 | | 2000-01-04 | 16,75 | 92.700 | 17,25 | 16,63 | 17,19 | 00:00:00 | | 2000-01-05 | 17,06 | 237.600 | 17,12 | 16,50 | 16,69 | 00:00:00 | | 2000-01-06 | 17,06 | 238.100 | 17,12 | 17,00 | 17,06 | 00:00:00 | | 2000-01-07 | 17,50 | 368.400 | 17,50 | 16,81 | 17,06 | 00:00:00 | | 2000-01-10 | 18,25 | 241.100 | 18,44 | 17,62 | 18,31 | 00:00:00 | | 2000-01-11 | 17,62 | 196.500 | 18,19 | 17,44 | 18,13 | 00:00:00 | | 2000-01-12 | 16,75 | 135.600 | 17,50 | 16,63 | 17,00 | 00:00:00 | | 2000-01-13 | 16,44 | 909.000 | 16,44 | 15,31 | 16,00 | 00:00:00 | | 2000-01-14 | 16,31 | 266.300 | 16,81 | 16,25 | 16,63 | 00:00:00 | | 2000-01-18 | 16,00 | 137.200 | 16,12 | 15,88 | 16,12 | 00:00:00 | | 2000-01-19 | 16,25 | 165.200 | 16,25 | 15,75 | 15,75 | 00:00:00 | | 2000-01-20 | 15,75 | 301.600 | 16,44 | 15,75 | 16,37 | 00:00:00 | | 2000-01-21 | 15,50 | 285.000 | 15,88 | 15,50 | 15,88 | 00:00:00 | | 2000-01-24 | 15,06 | 268.600 | 15,75 | 14,94 | 15,62 | 00:00:00 | | 2000-01-25 | 14,75 | 80.200 | 15,13 | 14,56 | 14,94 | 00:00:00 | | 2000-01-26 | 15,13 | 211.200 | 15,50 | 14,75 | 14,81 | 00:00:00 | | 2000-01-27 | 15,50 | 170.200 | 15,69 | 15,13 | 15,25 | 00:00:00 | | 2000-01-28 | 15,38 | 283.000 | 16,12 | 15,38 | 15,88 | 00:00:00 | | 2000-01-31 | 14,87 | 131.800 | 15,50 | 14,75 | 15,25 | 00:00:00 | | 2000-02-01 | 14,62 | 237.500 | 15,19 | 14,25 | 14,81 | 00:00:00 | | 2000-02-02 | 14,56 | 389.800 | 15,13 | 14,44 | 15,13 | 00:00:00 | | 2000-02-03 | 14,38 | 377.500 | 14,75 | 14,31 | 14,62 | 00:00:00 | | 2000-02-04 | 14,12 | 298.300 | 14,75 | 14,12 | 14,44 | 00:00:00 | | 2000-02-07 | 16,25 | 723.000 | 16,44 | 14,75 | 14,87 | 00:00:00 | | 2000-02-08 | 16,44 | 612.000 | 17,44 | 16,37 | 16,75 | 00:00:00 | | 2000-02-09 | 16,00 | 255.300 | 16,44 | 15,38 | 16,44 | 00:00:00 | | 2000-02-10 | 15,06 | 263.400 | 16,00 | 15,00 | 16,00 | 00:00:00 | | 2000-02-11 | 15,13 | 398.800 | 15,38 | 14,44 | 15,06 | 00:00:00 | | 2000-02-14 | 15,50 | 240.100 | 15,75 | 15,44 | 15,50 | 00:00:00 | | 2000-02-15 | 15,56 | 285.500 | 15,69 | 15,50 | 15,62 | 00:00:00 | | 2000-02-16 | 15,56 | 178.300 | 15,62 | 15,44 | 15,56 | 00:00:00 | | 2000-02-17 | 15,19 | 206.000 | 15,50 | 15,00 | 15,50 | 00:00:00 | | 2000-02-18 | 15,00 | 133.600 | 15,38 | 15,00 | 15,06 | 00:00:00 | | 2000-02-22 | 14,94 | 118.800 | 15,06 | 14,50 | 15,00 | 00:00:00 | | 2000-02-23 | 14,88 | 1.010 | 14,94 | 14,50 | 14,94 | 00:00:00 | | 2000-02-24 | 14,69 | 74.000 | 15,00 | 14,62 | 14,81 | 00:00:00 | | 2000-02-25 | 14,87 | 149.400 | 15,06 | 14,81 | 15,00 | 00:00:00 | | 2000-02-28 | 15,69 | 173.200 | 15,69 | 14,75 | 14,75 | 00:00:00 | | 2000-02-29 | 16,75 | 336.500 | 16,75 | 15,62 | 15,62 | 00:00:00 | | 2000-03-01 | 17,00 | 249.600 | 17,06 | 16,44 | 16,56 | 00:00:00 | | 2000-03-02 | 17,25 | 308.200 | 17,50 | 17,00 | 17,50 | 00:00:00 | | 2000-03-03 | 16,44 | 211.500 | 16,94 | 16,31 | 16,88 | 00:00:00 | | 2000-03-06 | 15,94 | 156.700 | 16,44 | 15,81 | 16,37 | 00:00:00 | | 2000-03-07 | 15,88 | 297.500 | 16,63 | 15,81 | 16,12 | 00:00:00 | | 2000-03-08 | 15,56 | 114.800 | 15,75 | 15,50 | 15,69 | 00:00:00 | | 2000-03-09 | 15,81 | 223.500 | 15,81 | 15,25 | 15,56 | 00:00:00 | | 2000-03-10 | 15,62 | 118.500 | 15,94 | 15,56 | 15,62 | 00:00:00 | | 2000-03-13 | 15,56 | 120.100 | 15,88 | 15,44 | 15,56 | 00:00:00 | | 2000-03-14 | 15,94 | 103.700 | 16,25 | 15,50 | 15,50 | 00:00:00 | | 2000-03-15 | 16,63 | 232.600 | 16,63 | 15,69 | 15,69 | 00:00:00 | | 2000-03-16 | 17,31 | 241.000 | 17,50 | 16,50 | 16,69 | 00:00:00 | | 2000-03-17 | 18,13 | 428.500 | 18,62 | 17,38 | 17,50 | 00:00:00 | | 2000-03-20 | 17,75 | 352.100 | 18,44 | 17,75 | 18,06 | 00:00:00 | | 2000-03-21 | 17,81 | 128.000 | 17,94 | 17,56 | 17,81 | 00:00:00 | | 2000-03-22 | 17,75 | 73.100 | 17,81 | 17,62 | 17,75 | 00:00:00 | | 2000-03-23 | 17,62 | 165.300 | 17,75 | 17,44 | 17,75 | 00:00:00 | | 2000-03-24 | 17,62 | 168.100 | 17,87 | 17,56 | 17,75 | 00:00:00 | | 2000-03-27 | 17,50 | 68.600 | 17,62 | 17,31 | 17,50 | 00:00:00 | | 2000-03-28 | 18,44 | 454.400 | 18,81 | 17,50 | 17,62 | 00:00:00 | | 2000-03-29 | 20,06 | 422.900 | 20,06 | 18,56 | 18,56 | 00:00:00 | | 2000-03-30 | 20,25 | 328.600 | 20,75 | 20,00 | 20,00 | 00:00:00 | | 2000-03-31 | 18,69 | 194.700 | 20,50 | 18,62 | 20,12 | 00:00:00 | | 2000-04-03 | 20,31 | 182.700 | 20,50 | 18,62 | 18,75 | 00:00:00 | | 2000-04-04 | 19,37 | 158.400 | 20,31 | 18,25 | 20,31 | 00:00:00 | | 2000-04-05 | 17,94 | 240.400 | 19,19 | 17,50 | 19,19 | 00:00:00 | | 2000-04-06 | 17,94 | 53.400 | 18,00 | 17,81 | 17,94 | 00:00:00 | | 2000-04-07 | 17,00 | 470.100 | 17,69 | 16,88 | 17,69 | 00:00:00 | | 2000-04-10 | 16,94 | 120.500 | 17,12 | 16,75 | 17,00 | 00:00:00 | | 2000-04-11 | 16,88 | 132.100 | 17,19 | 16,81 | 17,00 | 00:00:00 | | 2000-04-12 | 16,69 | 106.300 | 17,12 | 16,69 | 17,00 | 00:00:00 | | 2000-04-13 | 16,94 | 124.700 | 17,06 | 16,69 | 16,69 | 00:00:00 | | 2000-04-14 | 16,00 | 266.800 | 16,56 | 15,62 | 16,50 | 00:00:00 | | 2000-04-17 | 15,69 | 128.400 | 15,75 | 15,44 | 15,75 | 00:00:00 | | 2000-04-18 | 16,50 | 163.400 | 16,94 | 15,69 | 15,69 | 00:00:00 | | 2000-04-19 | 15,88 | 221.300 | 16,31 | 15,88 | 16,31 | 00:00:00 | | 2000-04-20 | 16,06 | 244.400 | 16,19 | 15,62 | 15,81 | 00:00:00 | | 2000-04-24 | 16,25 | 90.400 | 16,25 | 15,88 | 16,00 | 00:00:00 | | 2000-04-25 | 16,31 | 58.200 | 16,37 | 16,00 | 16,37 | 00:00:00 | | 2000-04-26 | 15,94 | 130.100 | 16,37 | 15,75 | 16,37 | 00:00:00 | | 2000-04-27 | 15,94 | 19.500 | 16,19 | 15,81 | 15,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
