|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 28,20 | 530.100 | 28,50 | 27,80 | 28,50 | 00:00:00 | | 2002-04-02 | 27,72 | 190.500 | 28,27 | 27,71 | 28,00 | 00:00:00 | | 2002-04-03 | 27,33 | 197.400 | 28,19 | 27,22 | 27,72 | 00:00:00 | | 2002-04-04 | 28,13 | 169.300 | 28,60 | 27,45 | 27,45 | 00:00:00 | | 2002-04-05 | 27,62 | 323.000 | 28,35 | 27,55 | 27,55 | 00:00:00 | | 2002-04-08 | 27,87 | 220.700 | 27,87 | 27,41 | 27,62 | 00:00:00 | | 2002-04-09 | 28,90 | 211.800 | 29,00 | 27,87 | 27,87 | 00:00:00 | | 2002-04-10 | 29,37 | 255.700 | 29,60 | 28,67 | 28,90 | 00:00:00 | | 2002-04-11 | 28,65 | 220.100 | 29,60 | 28,60 | 29,59 | 00:00:00 | | 2002-04-12 | 29,45 | 65.400 | 29,45 | 28,85 | 28,85 | 00:00:00 | | 2002-04-15 | 29,55 | 173.500 | 29,60 | 29,30 | 29,45 | 00:00:00 | | 2002-04-16 | 30,64 | 598.300 | 30,74 | 29,70 | 29,70 | 00:00:00 | | 2002-04-17 | 30,50 | 215.900 | 30,82 | 30,50 | 30,64 | 00:00:00 | | 2002-04-18 | 30,35 | 265.900 | 30,76 | 30,00 | 30,75 | 00:00:00 | | 2002-04-19 | 29,87 | 130.700 | 30,61 | 29,86 | 30,35 | 00:00:00 | | 2002-04-22 | 29,34 | 286.100 | 30,10 | 29,33 | 29,87 | 00:00:00 | | 2002-04-23 | 29,70 | 221.400 | 29,80 | 28,90 | 29,45 | 00:00:00 | | 2002-04-24 | 30,01 | 120.800 | 30,44 | 29,56 | 29,70 | 00:00:00 | | 2002-04-25 | 28,95 | 153.900 | 29,95 | 28,95 | 29,95 | 00:00:00 | | 2002-04-26 | 28,47 | 177.500 | 29,29 | 28,47 | 28,99 | 00:00:00 | | 2002-04-29 | 29,03 | 82.900 | 29,15 | 28,50 | 28,72 | 00:00:00 | | 2002-04-30 | 28,75 | 84.300 | 29,15 | 28,57 | 29,10 | 00:00:00 | | 2002-05-01 | 28,89 | 288.900 | 29,00 | 28,25 | 28,74 | 00:00:00 | | 2002-05-02 | 29,06 | 165.100 | 29,40 | 28,75 | 29,10 | 00:00:00 | | 2002-05-03 | 28,37 | 127.900 | 29,16 | 28,20 | 29,16 | 00:00:00 | | 2002-05-06 | 27,86 | 96.400 | 28,45 | 27,70 | 28,32 | 00:00:00 | | 2002-05-07 | 27,90 | 197.200 | 28,20 | 27,62 | 27,86 | 00:00:00 | | 2002-05-08 | 26,50 | 940.600 | 28,04 | 26,50 | 28,00 | 00:00:00 | | 2002-05-09 | 28,60 | 4.934.200 | 28,61 | 26,50 | 26,50 | 00:00:00 | | 2002-05-10 | 28,52 | 905.100 | 28,75 | 27,30 | 28,60 | 00:00:00 | | 2002-05-13 | 28,60 | 588.500 | 28,74 | 28,30 | 28,30 | 00:00:00 | | 2002-05-14 | 28,90 | 372.000 | 29,01 | 28,60 | 28,70 | 00:00:00 | | 2002-05-15 | 29,15 | 384.100 | 29,25 | 28,51 | 28,60 | 00:00:00 | | 2002-05-16 | 29,50 | 379.100 | 29,50 | 28,99 | 29,20 | 00:00:00 | | 2002-05-17 | 28,54 | 247.200 | 29,65 | 28,30 | 29,65 | 00:00:00 | | 2002-05-20 | 28,59 | 396.900 | 28,73 | 28,28 | 28,53 | 00:00:00 | | 2002-05-21 | 28,81 | 579.900 | 29,01 | 28,15 | 28,70 | 00:00:00 | | 2002-05-22 | 26,63 | 3.700.100 | 27,85 | 26,22 | 27,50 | 00:00:00 | | 2002-05-23 | 26,99 | 876.800 | 27,10 | 26,00 | 26,10 | 00:00:00 | | 2002-05-24 | 27,60 | 510.100 | 27,74 | 27,15 | 27,25 | 00:00:00 | | 2002-05-28 | 27,40 | 347.800 | 27,75 | 27,07 | 27,65 | 00:00:00 | | 2002-05-29 | 26,62 | 229.600 | 27,40 | 26,55 | 27,40 | 00:00:00 | | 2002-05-30 | 26,25 | 323.800 | 26,73 | 26,18 | 26,56 | 00:00:00 | | 2002-05-31 | 25,89 | 577.800 | 26,70 | 25,89 | 26,50 | 00:00:00 | | 2002-06-03 | 25,20 | 322.800 | 26,20 | 25,14 | 26,00 | 00:00:00 | | 2002-06-04 | 24,90 | 349.200 | 25,35 | 24,65 | 25,15 | 00:00:00 | | 2002-06-05 | 25,13 | 232.900 | 25,25 | 24,68 | 24,75 | 00:00:00 | | 2002-06-06 | 24,70 | 166.300 | 25,45 | 24,40 | 25,17 | 00:00:00 | | 2002-06-07 | 25,00 | 247.900 | 25,00 | 24,56 | 24,60 | 00:00:00 | | 2002-06-10 | 25,24 | 164.800 | 25,35 | 24,80 | 24,90 | 00:00:00 | | 2002-06-11 | 24,61 | 262.300 | 25,30 | 24,43 | 25,17 | 00:00:00 | | 2002-06-12 | 24,87 | 209.500 | 24,99 | 24,41 | 24,86 | 00:00:00 | | 2002-06-13 | 24,71 | 98.000 | 24,88 | 24,50 | 24,88 | 00:00:00 | | 2002-06-14 | 24,20 | 628.500 | 24,70 | 23,76 | 24,70 | 00:00:00 | | 2002-06-17 | 24,08 | 289.000 | 24,45 | 23,70 | 24,30 | 00:00:00 | | 2002-06-18 | 24,45 | 280.600 | 24,59 | 23,85 | 24,19 | 00:00:00 | | 2002-06-19 | 24,35 | 130.800 | 24,50 | 24,20 | 24,50 | 00:00:00 | | 2002-06-20 | 23,96 | 231.500 | 24,40 | 23,80 | 24,40 | 00:00:00 | | 2002-06-21 | 23,30 | 386.700 | 24,06 | 23,13 | 24,05 | 00:00:00 | | 2002-06-24 | 23,68 | 741.300 | 24,20 | 22,00 | 23,55 | 00:00:00 | | 2002-06-25 | 22,19 | 338.600 | 23,97 | 22,06 | 23,93 | 00:00:00 | | 2002-06-26 | 22,30 | 561.600 | 22,30 | 20,95 | 21,36 | 00:00:00 | | 2002-06-27 | 22,36 | 350.800 | 22,73 | 22,25 | 22,55 | 00:00:00 | | 2002-06-28 | 22,40 | 827.400 | 23,02 | 21,75 | 22,11 | 00:00:00 | | 2002-07-01 | 22,14 | 300.900 | 23,15 | 21,99 | 22,55 | 00:00:00 | | 2002-07-02 | 22,02 | 215.000 | 22,25 | 21,40 | 22,20 | 00:00:00 | | 2002-07-03 | 20,60 | 428.600 | 22,00 | 20,50 | 22,00 | 00:00:00 | | 2002-07-05 | 21,85 | 141.100 | 21,95 | 21,02 | 21,02 | 00:00:00 | | 2002-07-08 | 22,97 | 540.500 | 23,01 | 21,93 | 21,95 | 00:00:00 | | 2002-07-09 | 22,41 | 221.100 | 23,40 | 22,41 | 22,98 | 00:00:00 | | 2002-07-10 | 21,70 | 304.800 | 22,45 | 21,70 | 22,16 | 00:00:00 | | 2002-07-11 | 20,56 | 450.300 | 22,00 | 20,56 | 21,70 | 00:00:00 | | 2002-07-12 | 19,98 | 804.400 | 20,70 | 19,95 | 20,65 | 00:00:00 | | 2002-07-15 | 20,20 | 303.800 | 20,26 | 19,30 | 20,03 | 00:00:00 | | 2002-07-16 | 19,77 | 178.900 | 20,05 | 19,55 | 19,95 | 00:00:00 | | 2002-07-17 | 19,95 | 182.500 | 20,74 | 19,52 | 20,50 | 00:00:00 | | 2002-07-18 | 19,60 | 238.900 | 20,32 | 19,50 | 19,95 | 00:00:00 | | 2002-07-19 | 19,10 | 427.900 | 19,60 | 18,65 | 19,60 | 00:00:00 | | 2002-07-22 | 18,35 | 411.600 | 19,00 | 18,10 | 19,00 | 00:00:00 | | 2002-07-23 | 18,30 | 509.000 | 18,49 | 17,95 | 18,40 | 00:00:00 | | 2002-07-24 | 18,76 | 665.200 | 18,85 | 17,73 | 17,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
