Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RL.US
161.97+3.51(+2.22%)(czas lokalny: 22.04.2024 16:00)Ralph Lauren Corp - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 159.41 | 162.69 | 158.88 | 161.97 | 1 044 601 | 0 |
19.04.2024 | 157.19 | 159.80 | 156.91 | 158.46 | 873 479 | 0 |
18.04.2024 | 159.74 | 159.82 | 157.00 | 157.33 | 1 067 988 | 0 |
17.04.2024 | 162.22 | 162.99 | 158.85 | 159.25 | 666 315 | 0 |
16.04.2024 | 159.52 | 161.66 | 157.98 | 160.89 | 1 010 478 | 0 |
15.04.2024 | 162.61 | 164.36 | 159.79 | 160.16 | 840 061 | 0 |
12.04.2024 | 163.20 | 164.06 | 160.11 | 160.29 | 1 270 101 | 0 |
11.04.2024 | 167.05 | 167.27 | 164.71 | 165.02 | 995 292 | 0 |
10.04.2024 | 167.56 | 168.14 | 166.00 | 166.47 | 859 810 | 0 |
09.04.2024 | 170.61 | 170.98 | 166.95 | 169.68 | 1 384 535 | 0 |
08.04.2024 | 173.02 | 174.50 | 170.42 | 170.66 | 1 285 901 | 0 |
05.04.2024 | 171.69 | 173.93 | 171.65 | 171.95 | 739 808 | 0 |
04.04.2024 | 175.28 | 175.47 | 170.62 | 171.14 | 882 082 | 0 |
03.04.2024 | 175.63 | 176.49 | 172.26 | 173.14 | 1 145 533 | 0 |
02.04.2024 | 176.00 | 177.84 | 173.28 | 176.19 | 1 395 927 | 0 |
01.04.2024 | 186.22 | 186.22 | 183.73 | 184.62 | 814 982 | 0 |
28.03.2024 | 186.01 | 187.76 | 187.76 | 187.76 | 519 210 | 0 |
27.03.2024 | 184.39 | 186.56 | 184.20 | 186.50 | 519 112 | 0 |
26.03.2024 | 184.82 | 186.41 | 182.68 | 182.89 | 921 382 | 0 |
25.03.2024 | 187.30 | 187.82 | 182.15 | 182.88 | 722 117 | 0 |
22.03.2024 | 188.42 | 189.74 | 187.29 | 187.60 | 613 148 | 0 |
21.03.2024 | 191.12 | 192.03 | 188.92 | 190.42 | 862 739 | 0 |
20.03.2024 | 184.48 | 190.41 | 184.62 | 190.32 | 1 111 391 | 0 |
19.03.2024 | 182.51 | 185.07 | 182.47 | 184.31 | 781 351 | 0 |
18.03.2024 | 183.44 | 184.22 | 181.51 | 182.99 | 903 480 | 0 |
15.03.2024 | 182.37 | 183.52 | 180.53 | 181.60 | 1 583 321 | 0 |
14.03.2024 | 183.81 | 184.41 | 180.90 | 182.26 | 1 004 744 | 0 |
13.03.2024 | 180.12 | 183.77 | 179.68 | 182.81 | 1 122 073 | 0 |
12.03.2024 | 178.38 | 181.16 | 177.39 | 180.45 | 1 341 753 | 0 |
11.03.2024 | 175.30 | 178.94 | 174.82 | 178.39 | 1 091 110 | 0 |
08.03.2024 | 179.87 | 181.02 | 175.12 | 176.03 | 1 189 195 | 0 |
07.03.2024 | 180.11 | 181.04 | 178.21 | 179.71 | 1 052 028 | 0 |
06.03.2024 | 181.07 | 183.16 | 177.90 | 179.22 | 1 441 518 | 0 |
05.03.2024 | 177.63 | 181.56 | 176.30 | 180.32 | 1 260 419 | 0 |
04.03.2024 | 179.75 | 181.07 | 177.24 | 178.18 | 2 071 360 | 0 |
01.03.2024 | 186.21 | 187.96 | 184.85 | 184.99 | 695 732 | 0 |
29.02.2024 | 183.45 | 186.99 | 183.45 | 185.92 | 1 050 727 | 0 |
28.02.2024 | 181.24 | 184.24 | 180.40 | 183.70 | 918 958 | 0 |
27.02.2024 | 187.28 | 187.92 | 181.44 | 182.60 | 1 332 479 | 0 |
26.02.2024 | 188.80 | 189.91 | 185.74 | 186.99 | 836 963 | 0 |
23.02.2024 | 187.96 | 190.41 | 187.42 | 188.44 | 829 574 | 0 |
22.02.2024 | 185.65 | 187.87 | 184.99 | 187.13 | 733 028 | 0 |
21.02.2024 | 182.31 | 185.29 | 182.29 | 184.08 | 654 769 | 0 |
20.02.2024 | 180.00 | 183.38 | 179.47 | 183.35 | 1 081 015 | 0 |
16.02.2024 | 180.00 | 180.85 | 180.85 | 180.85 | 817 135 | 0 |
15.02.2024 | 179.01 | 181.19 | 176.75 | 181.16 | 1 164 725 | 0 |
14.02.2024 | 177.29 | 177.75 | 171.36 | 177.70 | 1 093 747 | 0 |
13.02.2024 | 173.42 | 175.62 | 171.84 | 175.35 | 1 211 796 | 0 |
12.02.2024 | 174.82 | 178.32 | 173.87 | 177.80 | 1 256 673 | 0 |
09.02.2024 | 170.55 | 175.40 | 169.60 | 175.01 | 1 753 185 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus