Ralph Lauren Corporation (RL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	291.188	0,52%	112,93	112,31	114,53	114,25
06/10/2023	234.757	1,30%	111,83	111,28	114,445	113,645
05/10/2023	353.492	-1,37%	113,18	111,81	114,05	112,145
04/10/2023	298.910	1,21%	112,42	111,45	114,03	113,69
03/10/2023	390.400	-3,09%	115,29	111,03	115,47	112,355
02/10/2023	361.175	-0,15%	116,06	115,37	117,47	115,915
29/09/2023	264.710	0,61%	115,17	115,39	117,40	116,09
28/09/2023	226.958	0,69%	114,30	114,56	115,885	115,30
27/09/2023	480.964	1,60%	114,30	113,955	115,93	115,24
26/09/2023	294.170	0,24%	112,52	111,28	113,945	113,45
25/09/2023	288.647	0,93%	111,78	111,77	113,61	113,18
22/09/2023	215.476	-0,06%	113,46	111,77	113,96	112,17
21/09/2023	247.604	-2,43%	114,95	111,89	113,905	112,28
20/09/2023	269.083	0,75%	114,95	114,43	116,14	115,09
19/09/2023	261.708	-0,40%	114,685	113,63	114,8981	114,26
18/09/2023	380.316	0,75%	116,47	114,65	117,16	114,71
15/09/2023	296.462	-1,00%	114,80	113,255	115,46	113,89
14/09/2023	337.632	0,71%	116,81	114,335	114,985	115,02
13/09/2023	235.359	-2,73%	116,81	113,93	116,70	114,205
12/09/2023	249.808	0,77%	116,58	116,31	118,239	117,39
11/09/2023	358.251	-0,41%	117,82	116,095	117,88	116,47
08/09/2023	195.709	0,58%	116,80	115,61	117,57	116,96
07/09/2023	273.700	-1,16%	116,80	114,925	117,035	116,31
06/09/2023	367.404	0,26%	116,45	116,55	118,17	117,64
05/09/2023	393.294	-0,84%	117,17	116,08	120,00	117,34
04/09/2023	310.382	1,45%	117,17	116,59	118,445	118,32
01/09/2023	310.382	1,45%	117,17	116,59	118,445	118,32
31/08/2023	366.722	0,35%	115,99	115,35	117,665	116,60
30/08/2023	331.414	0,27%	113,67	115,20	116,95	116,18
29/08/2023	326.108	1,85%	113,67	112,93	115,90	115,90
28/08/2023	437.435	1,79%	112,51	112,01	114,13	113,85
25/08/2023	264.610	-0,58%	114,03	111,36	114,28	111,84
24/08/2023	398.462	-1,06%	113,57	112,4192	114,51	112,49
23/08/2023	605.188	0,54%	112,455	111,03	114,845	113,71
22/08/2023	400.751	-1,68%	116,32	112,50	114,335	113,12
21/08/2023	296.303	-0,30%	116,32	114,26	116,385	115,08
18/08/2023	446.887	-1,11%	118,595	114,86	117,52	115,43
17/08/2023	438.359	-0,88%	118,595	116,39	119,27	116,71
16/08/2023	444.544	-1,57%	119,58	117,60	120,30	117,75
15/08/2023	398.079	-1,23%	120,42	118,87	121,005	119,58
14/08/2023	467.207	-0,32%	121,245	119,40	121,80	121,07
11/08/2023	592.587	-0,68%	122,90	121,34	124,81	121,47
10/08/2023	1.042.643	-5,05%	123,57	122,19	129,11	122,00
09/08/2023	640.173	-1,29%	130,16	127,26	130,82	128,47
08/08/2023	320.801	-1,12%	132,36	128,22	130,435	130,1509
07/08/2023	388.635	-0,10%	132,36	130,96	133,55	131,61
04/08/2023	388.246	-0,35%	132,49	131,59	135,755	131,75
03/08/2023	289.898	0,57%	131,00	130,32	132,74	132,23
02/08/2023	301.357	-0,25%	130,24	129,59	132,435	131,47
01/08/2023	225.127	0,33%	128,24	130,51	132,52	131,76
31/07/2023	340.565	2,88%	128,24	129,49	132,455	131,36
28/07/2023	229.486	0,93%	128,24	127,16	128,44	127,64
27/07/2023	270.421	-1,40%	128,30	125,935	129,25	126,48
26/07/2023	275.099	0,09%	127,94	127,60	129,53	128,27
25/07/2023	342.569	-0,28%	126,55	126,76	128,3399	128,16
24/07/2023	236.702	1,88%	126,55	125,735	128,60	128,535
21/07/2023	218.229	-0,82%	128,55	125,86	128,335	126,1688
20/07/2023	243.643	-1,09%	128,55	127,06	128,725	127,20
19/07/2023	315.404	0,16%	127,70	126,84	128,80	128,54
18/07/2023	332.199	1,87%	125,86	125,465	128,48	128,35
17/07/2023	294.430	0,49%	126,91	122,75	126,14	126,00
14/07/2023	250.545	-1,03%	126,91	124,725	127,60	125,38
13/07/2023	350.685	-2,12%	129,05	126,495	129,065	126,66
12/07/2023	548.789	-1,04%	129,87	129,35	132,49	129,49
11/07/2023	508.506	1,68%	129,87	128,79	132,30	130,91
10/07/2023	594.175	5,08%	123,20	122,89	129,32	128,78
07/07/2023	1.008.023	-0,91%	122,01	121,36	123,695	122,56
06/07/2023	1.239.487	-0,67%	122,76	122,05	124,11	123,71
05/07/2023	1.862.308	0,69%	122,99	122,31	124,965	124,54
04/07/2023	315.035	0,32%	122,43	122,02	124,32	123,69
03/07/2023	315.035	0,32%	122,43	122,02	124,32	123,69
30/06/2023	303.255	0,15%	123,45	122,58	123,99	123,295
29/06/2023	265.666	1,51%	121,39	121,43	124,17	123,14
28/06/2023	290.575	0,42%	121,34	121,05	123,27	122,01
27/06/2023	213.497	2,37%	119,63	118,36	121,81	121,52
26/06/2023	267.151	-0,76%	119,63	118,67	122,16	118,71
23/06/2023	327.950	-2,54%	121,56	119,38	121,07	119,66
22/06/2023	308.037	-0,71%	122,88	122,58	124,49	122,77
21/06/2023	346.353	0,23%	122,88	122,49	124,22	123,665
20/06/2023	483.811	0,15%	122,03	121,8801	124,33	123,36
19/06/2023	355.719	1,44%	122,99	122,44	123,59	123,22
16/06/2023	355.719	1,44%	122,99	122,44	123,59	123,22
15/06/2023	296.441	-0,23%	120,60	120,875	122,615	121,46
14/06/2023	470.682	0,93%	120,60	120,75	122,72	121,74
13/06/2023	513.487	1,93%	117,52	118,53	121,465	120,59
12/06/2023	282.096	0,85%	118,02	116,57	118,50	118,33
09/06/2023	302.719	-0,36%	118,02	116,755	118,24	117,31
08/06/2023	365.863	-1,09%	118,635	117,08	119,015	117,73
07/06/2023	482.405	3,07%	115,71	115,64	119,24	119,04
06/06/2023	453.276	2,01%	113,18	112,92	116,255	115,46
05/06/2023	709.301	0,55%	108,25	111,75	114,659	113,20
02/06/2023	862.472	6,13%	108,25	103,17	113,44	112,59
01/06/2023	578.639	-0,17%	108,17	103,17	106,87	106,125
31/05/2023	585.224	-3,06%	113,46	109,11	113,125	109,31
30/05/2023	585.224	-3,06%	113,46	109,11	113,125	109,31
29/05/2023	615.336	-1,10%	114,24	111,95	114,545	112,75
26/05/2023	615.336	-1,10%	114,24	111,95	114,545	112,75
25/05/2023	1.369.676	5,35%	114,00	112,433	117,945	114,01
24/05/2023	849.874	0,26%	108,21	106,325	109,11	108,238
23/05/2023	546.045	-0,78%	108,11	106,73	109,405	107,97