Ralph Lauren Corporation (RL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	-2,00%	169,73	169,00	173,02	169,72
17-07-2024	547.179	-2,00%	169,73	169,00	173,02	169,72
16-07-2024	618.383	1,25%	171,35	169,37	174,41	173,19
15-07-2024	534.903	-5,79%	177,74	170,62	179,97	171,06
12-07-2024	269.979	-1,28%	180,80	181,03	184,97	181,58
11-07-2024	361.702	2,77%	180,80	180,68	184,74	183,94
10-07-2024	504.694	-0,28%	180,48	176,56	180,86	178,98
09-07-2024	460.958	1,37%	177,17	176,53	180,98	179,49
08-07-2024	721.959	4,98%	170,64	170,04	177,06	177,07
05-07-2024	339.001	0,57%	169,53	166,55	169,23	168,67
04-07-2024	223.998	-0,60%	169,53	167,07	169,415	167,72
03-07-2024	223.964	3,95%	169,53	167,07	169,415	175,40
02-07-2024	377.849	-1,94%	172,00	168,73	171,68	168,74
01-07-2024	399.416	-1,71%	175,81	169,44	176,00	172,07
28-06-2024	417.469	0,01%	182,24	171,04	175,43	175,06
27-06-2024	364.599	-2,21%	182,24	175,485	179,25	175,87
26-06-2024	280.035	-1,32%	182,24	178,87	182,24	179,84
25-06-2024	326.370	-0,94%	186,16	182,08	186,225	182,24
24-06-2024	286.956	0,74%	183,34	181,49	184,73	183,96
21-06-2024	529.142	-1,07%	184,04	180,60	183,69	182,61
20-06-2024	464.437	1,48%	182,00	181,37	185,52	184,58
19-06-2024	420.486	-0,51%	182,03	180,20	182,095	182,00
18-06-2024	389.225	-0,73%	182,03	180,20	182,095	181,59
17-06-2024	383.737	1,81%	179,955	179,32	183,815	182,93
14-06-2024	302.791	-3,55%	184,60	179,68	186,15	179,68
13-06-2024	245.969	0,01%	185,73	183,505	186,77	186,30
12-06-2024	492.140	-0,01%	188,02	186,33	190,06	186,29
11-06-2024	265.315	-1,07%	187,25	183,46	187,595	186,31
10-06-2024	540.086	3,60%	180,87	180,515	189,41	188,32
07-06-2024	313.978	-0,12%	185,88	180,69	183,13	181,77
06-06-2024	348.975	-1,32%	185,88	181,79	186,65	181,98
05-06-2024	279.427	1,80%	181,75	180,765	184,53	184,40
04-06-2024	478.757	-2,23%	183,46	180,51	185,57	181,14
03-06-2024	427.040	-0,86%	187,155	183,71	187,56	185,28
31-05-2024	554.737	0,78%	183,84	184,9771	187,495	186,88
30-05-2024	542.696	1,10%	183,84	183,34	187,10	185,44
29-05-2024	475.028	1,20%	180,24	178,72	183,72	183,42
28-05-2024	582.668	4,50%	173,92	173,63	181,64	181,25
27-05-2024	0	2,29%	168,95	167,3101	173,63	173,45
24-05-2024	712.408	2,29%	168,95	167,3101	173,63	173,45
23-05-2024	1.230.867	3,27%	160,17	159,10	171,40	169,57
22-05-2024	662.079	-2,26%	167,515	163,34	168,85	164,20
21-05-2024	467.014	0,64%	167,515	166,205	168,41	168,00
20-05-2024	571.100	-0,56%	167,88	165,37	169,3399	166,94
17-05-2024	437.241	1,08%	168,05	166,05	168,25	167,88
16-05-2024	440.998	-0,53%	168,05	165,08	168,82	166,09
15-05-2024	359.006	0,42%	167,27	165,975	168,43	167,00
14-05-2024	293.625	0,42%	167,27	165,59	167,77	166,31
13-05-2024	473.665	-0,92%	168,195	165,525	169,32	165,61
10-05-2024	348.986	-0,53%	167,935	166,19	168,15	167,15
09-05-2024	293.195	1,74%	165,14	164,715	168,87	168,04
08-05-2024	294.274	-0,94%	166,61	164,21	170,185	165,16
07-05-2024	364.997	0,04%	167,49	166,72	170,185	166,72
06-05-2024	375.200	0,01%	167,93	165,6811	168,45	166,66
03-05-2024	258.749	1,04%	165,57	166,36	169,515	166,64
02-05-2024	388.694	0,80%	163,69	162,47	165,43	164,92
01-05-2024	453.171	-0,01%	163,69	161,81	165,64	163,62
30-04-2024	426.164	-2,03%	165,85	163,615	166,80	163,639
29-04-2024	308.535	0,33%	167,68	165,9325	168,64	167,03
26-04-2024	365.847	-0,27%	166,53	165,29	168,27	166,48
25-04-2024	437.656	-0,76%	166,495	162,365	167,09	166,93
24-04-2024	406.826	0,08%	168,15	167,24	170,92	168,21
23-04-2024	634.735	3,77%	163,095	162,755	168,745	168,08
22-04-2024	458.424	2,22%	160,34	158,885	162,69	161,97
19-04-2024	430.955	0,72%	157,13	157,11	159,80	158,46
18-04-2024	447.344	-1,21%	159,785	157,00	162,88	157,33
17-04-2024	273.197	-1,02%	159,25	158,905	161,88	159,25
16-04-2024	437.775	0,46%	159,25	157,985	161,665	160,89
15-04-2024	399.202	-0,08%	162,45	159,79	164,19	160,16
12-04-2024	621.060	-2,87%	164,00	160,115	163,74	160,29
11-04-2024	474.342	-0,87%	166,55	164,72	167,275	165,02
10-04-2024	382.522	-1,89%	167,27	166,03	167,955	166,47
09-04-2024	699.977	-0,57%	173,46	166,95	170,975	169,68
08-04-2024	491.370	-0,75%	171,28	170,42	174,495	170,66
05-04-2024	384.445	0,47%	171,28	171,75	173,93	171,95
04-04-2024	440.537	-1,16%	175,47	170,62	175,47	171,14
03-04-2024	508.010	-1,73%	176,38	172,26	176,24	173,14
02-04-2024	783.864	-4,57%	175,50	174,16	177,845	176,19
01-04-2024	409.050	-1,67%	186,495	183,80	186,20	184,62
28-03-2024	213.200	0,68%	186,54	185,6501	188,15	187,76
27-03-2024	247.407	2,39%	184,76	184,12	186,52	186,50
26-03-2024	438.761	0,01%	183,98	182,68	184,885	182,89
25-03-2024	359.702	-2,52%	187,39	182,15	187,5622	182,88
22-03-2024	287.781	-1,48%	188,50	187,33	189,44	187,60
21-03-2024	431.751	0,05%	183,03	188,92	191,31	190,42
20-03-2024	572.369	3,26%	183,03	184,625	190,41	190,32
19-03-2024	388.072	0,72%	183,03	182,4647	185,075	184,31
18-03-2024	384.824	0,77%	182,34	181,51	184,22	182,99
15-03-2024	464.355	-0,36%	182,34	180,53	183,52	181,60
14-03-2024	462.516	-0,30%	183,60	180,90	184,41	182,26
13-03-2024	602.197	1,31%	180,48	179,87	183,77	182,81
12-03-2024	615.592	1,16%	178,45	177,76	181,16	180,45
11-03-2024	514.873	1,34%	180,065	174,82	178,94	178,39
08-03-2024	541.563	-2,05%	180,065	175,12	181,02	176,03
07-03-2024	496.594	0,27%	180,16	178,21	181,045	179,71
06-03-2024	694.348	-0,61%	181,29	177,90	183,16	179,22
05-03-2024	583.457	1,20%	179,81	176,34	181,56	180,32
04-03-2024	1.050.618	-3,68%	179,81	177,27	181,07	178,18
01-03-2024	376.496	-0,50%	186,87	184,86	187,96	184,99
29-02-2024	417.395	1,21%	184,02	183,785	186,99	185,92