Ralph Lauren Corporation (RL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	793.317	-0,27%	108,85	107,82	109,615	108,825
19-05-2023	567.524	-3,23%	112,16	108,14	111,56	109,135
18-05-2023	448.200	0,65%	112,45	111,52	113,795	112,73
17-05-2023	390.234	2,32%	110,015	109,63	112,42	112,02
16-05-2023	409.453	-3,34%	112,43	109,41	112,405	109,47
15-05-2023	565.764	0,82%	112,77	111,835	113,62	113,28
12-05-2023	294.749	1,26%	111,10	110,42	112,50	112,37
11-05-2023	341.767	1,11%	111,38	110,25	113,265	110,975
10-05-2023	337.611	-0,91%	112,27	108,285	112,27	109,71
09-05-2023	289.565	-0,90%	110,88	109,825	111,27	110,73
08-05-2023	370.554	-1,89%	114,03	110,81	115,92	111,69
05-05-2023	334.684	3,67%	112,09	111,20	113,98	113,87
04-05-2023	277.561	-2,20%	111,51	109,63	111,90	109,879
03-05-2023	353.840	-0,11%	111,66	111,8365	114,40	112,375
02-05-2023	298.917	-1,04%	113,02	109,95	112,965	112,515
01-05-2023	242.184	-0,98%	114,815	113,04	116,05	113,66
28-04-2023	272.932	0,04%	115,08	113,57	115,65	114,78
27-04-2023	250.320	2,47%	112,59	111,81	114,75	114,75
26-04-2023	281.915	-0,39%	112,41	111,475	112,68	111,99
25-04-2023	430.993	-3,16%	115,29	111,59	115,39	112,46
24-04-2023	292.379	0,90%	114,87	114,495	116,40	116,145
21-04-2023	255.277	-0,55%	115,41	114,025	115,36	115,13
20-04-2023	340.609	-0,95%	116,93	114,95	117,83	115,81
19-04-2023	354.234	-0,37%	116,93	115,94	117,12	116,925
18-04-2023	437.958	-0,57%	118,15	117,00	118,475	117,37
17-04-2023	385.603	-1,72%	119,77	117,35	120,32	118,01
14-04-2023	410.580	0,09%	120,92	119,46	122,94	120,09
13-04-2023	339.337	1,46%	119,08	118,425	120,09	119,98
12-04-2023	688.410	-1,79%	121,83	117,87	122,34	118,26
11-04-2023	659.425	3,03%	117,91	117,23	120,92	120,45
10-04-2023	673.694	4,35%	111,99	111,33	117,02	116,93
06-04-2023	374.639	-1,57%	113,18	110,92	113,635	112,055
05-04-2023	515.678	-1,47%	114,51	113,39	115,40	113,84
04-04-2023	198.912	-1,69%	117,46	114,99	117,75	115,54
03-04-2023	323.092	0,75%	117,43	116,45	118,11	117,55
31-03-2023	367.094	2,08%	114,49	114,285	117,185	116,66
30-03-2023	459.815	-1,37%	116,85	114,22	118,41	114,28
29-03-2023	388.725	0,91%	117,14	115,58	117,1899	116,65
28-03-2023	565.828	2,43%	115,04	114,57	118,14	115,52
27-03-2023	521.015	1,51%	112,55	110,24	113,03	112,77
24-03-2023	350.073	-0,31%	111,10	109,22	111,66	111,09
23-03-2023	320.569	-0,39%	113,06	109,615	114,06	111,45
22-03-2023	350.615	-2,31%	114,44	111,89	115,275	111,89
21-03-2023	252.872	2,22%	113,41	114,025	115,615	114,55
20-03-2023	339.325	1,07%	112,39	111,35	114,14	112,11
17-03-2023	304.697	-1,11%	112,21	110,20	112,56	110,93
16-03-2023	459.440	0,48%	110,10	109,885	113,5025	112,17
15-03-2023	317.764	-0,15%	109,715	108,90	112,035	111,65
14-03-2023	368.590	1,02%	113,38	111,01	113,935	111,85
13-03-2023	672.487	-2,29%	110,95	110,33	113,81	110,74
10-03-2023	305.408	-1,06%	115,11	111,91	115,46	113,48
09-03-2023	257.756	-1,31%	115,94	114,41	117,11	114,72
08-03-2023	258.370	-0,11%	115,88	115,31	117,06	116,20
07-03-2023	306.418	-0,61%	117,81	116,10	118,30	116,3214
06-03-2023	457.211	-1,57%	118,39	116,885	119,21	117,02
03-03-2023	465.242	-1,87%	118,23	117,41	119,0275	116,18
02-03-2023	341.664	1,26%	116,02	115,42	119,045	118,355
01-03-2023	375.268	-1,10%	119,26	116,79	119,49	116,89
28-02-2023	385.964	-0,70%	119,00	118,16	120,22	118,27
27-02-2023	368.972	0,13%	120,58	118,81	120,24	119,10
24-02-2023	316.147	0,29%	116,29	116,06	119,38	118,96
23-02-2023	343.057	-0,42%	119,34	117,27	119,93	118,58
22-02-2023	320.383	0,41%	118,72	117,57	119,61	119,07
21-02-2023	461.715	-3,41%	121,08	118,39	122,155	118,5899
20-02-2023	348.370	-0,14%	122,03	120,995	122,855	122,76
17-02-2023	348.370	-0,14%	122,03	120,995	122,855	122,76
16-02-2023	470.583	-0,55%	122,44	121,44	124,25	122,95
15-02-2023	363.746	1,21%	120,79	120,66	123,845	123,60
14-02-2023	406.987	-0,66%	121,50	120,20	122,825	122,07
13-02-2023	801.997	3,94%	120,33	118,82	123,59	122,87
10-02-2023	703.563	0,53%	117,47	115,15	118,73	118,24
09-02-2023	1.326.452	0,46%	120,02	116,80	123,285	117,62
08-02-2023	1.635.414	-4,20%	114,82	113,67	118,25	117,17
07-02-2023	409.430	1,13%	120,57	119,42	122,52	122,34
06-02-2023	654.301	-3,91%	124,19	120,73	124,54	120,968
03-02-2023	353.752	-0,80%	125,27	123,95	128,5699	125,89
02-02-2023	565.070	-0,69%	127,70	125,70	128,94	126,85
01-02-2023	470.356	3,14%	124,40	123,735	128,06	127,74
31-01-2023	446.284	1,63%	121,98	121,59	124,07	123,845
30-01-2023	545.854	-0,77%	121,15	121,54	123,795	121,87
27-01-2023	603.839	-1,23%	119,73	118,325	123,20	122,68
26-01-2023	425.254	0,16%	125,06	122,205	125,62	124,18
25-01-2023	372.266	-1,82%	125,05	122,535	125,15	124,00
24-01-2023	273.437	-0,47%	125,85	124,55	127,41	126,28
23-01-2023	564.799	4,82%	120,585	120,255	127,305	126,88
20-01-2023	375.187	3,85%	119,67	118,36	121,88	121,86
19-01-2023	267.302	-1,34%	117,55	115,47	118,01	117,33
18-01-2023	273.825	-0,30%	119,74	118,82	121,45	118,91
17-01-2023	287.328	0,34%	117,91	118,19	119,735	119,21
16-01-2023	258.162	-0,52%	117,58	117,31	119,82	118,81
13-01-2023	258.162	-0,52%	117,58	117,31	119,82	118,81
12-01-2023	559.077	2,80%	116,95	116,82	119,48	119,47
11-01-2023	399.919	1,87%	114,62	114,384	117,79	116,21
10-01-2023	262.072	-0,27%	113,40	113,16	114,82	114,07
09-01-2023	345.152	-1,38%	115,73	114,2275	116,301	114,37
06-01-2023	216.699	1,32%	115,61	114,50	116,325	115,97
05-01-2023	332.147	1,18%	112,12	111,70	115,315	114,50
04-01-2023	494.297	3,72%	110,91	110,01	114,265	113,17
03-01-2023	535.020	3,28%	107,53	106,87	110,11	109,14
02-01-2023	191.394	0,95%	103,87	103,22	105,86	105,67