Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RL.US
173.45+3.88(+2.29%)(czas lokalny: 24.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 168.57 | 173.45 | 173.45 | 173.45 | 1 330 527 | 0 |
23.05.2024 | 160.05 | 171.40 | 159.10 | 169.57 | 2 260 438 | 0 |
22.05.2024 | 167.32 | 168.85 | 163.30 | 164.20 | 1 428 200 | 0 |
21.05.2024 | 166.81 | 168.43 | 166.21 | 168.00 | 911 461 | 0 |
20.05.2024 | 168.23 | 169.34 | 165.37 | 166.94 | 1 049 325 | 0 |
17.05.2024 | 166.63 | 168.25 | 166.05 | 167.88 | 815 159 | 0 |
16.05.2024 | 167.62 | 168.82 | 165.04 | 166.09 | 987 402 | 0 |
15.05.2024 | 167.25 | 168.57 | 165.98 | 166.98 | 733 644 | 0 |
14.05.2024 | 166.61 | 167.82 | 165.55 | 166.31 | 610 510 | 0 |
13.05.2024 | 168.27 | 169.32 | 165.52 | 165.61 | 803 390 | 0 |
10.05.2024 | 167.73 | 168.15 | 166.19 | 167.15 | 749 728 | 0 |
09.05.2024 | 165.15 | 168.87 | 164.72 | 168.04 | 581 849 | 0 |
08.05.2024 | 165.64 | 167.20 | 164.21 | 165.16 | 684 921 | 0 |
07.05.2024 | 167.53 | 170.19 | 166.69 | 166.72 | 794 737 | 0 |
06.05.2024 | 167.91 | 168.45 | 165.68 | 166.66 | 729 705 | 0 |
03.05.2024 | 166.36 | 169.51 | 166.36 | 166.64 | 549 415 | 0 |
02.05.2024 | 165.71 | 165.59 | 162.47 | 164.92 | 748 868 | 0 |
01.05.2024 | 163.23 | 165.68 | 161.81 | 163.62 | 1 200 439 | 0 |
30.04.2024 | 166.60 | 166.90 | 163.58 | 163.64 | 831 634 | 0 |
29.04.2024 | 167.27 | 168.64 | 165.93 | 167.03 | 674 212 | 0 |
26.04.2024 | 166.37 | 168.27 | 165.29 | 166.48 | 697 355 | 0 |
25.04.2024 | 165.99 | 167.12 | 162.37 | 166.93 | 823 050 | 0 |
24.04.2024 | 168.23 | 170.92 | 167.24 | 168.21 | 967 055 | 0 |
23.04.2024 | 162.79 | 168.75 | 162.75 | 168.08 | 1 259 934 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus