Ralph Lauren Corporation (RL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/02/2025 |
356.294 |
-0,11%
|
285,00
|
281,92
|
289,12
|
286,44
|
| 18/02/2025 |
369.111 |
1,45%
|
285,00
|
282,33
|
287,03
|
286,74
|
| 17/02/2025 |
0 |
1,47%
|
275,02
|
277,49
|
284,53
|
282,63
|
| 14/02/2025 |
387.476 |
1,47%
|
275,02
|
277,49
|
285,00
|
285,00
|
| 13/02/2025 |
383.602 |
2,02%
|
275,02
|
270,68
|
278,82
|
278,53
|
| 12/02/2025 |
310.765 |
0,31%
|
266,76
|
269,94
|
274,20
|
273,01
|
| 11/02/2025 |
372.347 |
1,35%
|
266,76
|
266,61
|
272,94
|
272,17
|
| 10/02/2025 |
443.250 |
-0,15%
|
276,52
|
262,93
|
269,71
|
268,55
|
| 07/02/2025 |
484.779 |
-1,53%
|
276,52
|
266,28
|
277,035
|
268,95
|
| 06/02/2025 |
1.426.966 |
9,70%
|
245,05
|
270,625
|
289,33
|
273,14
|
| 05/02/2025 |
515.456 |
0,87%
|
245,05
|
244,86
|
250,47
|
249,00
|
| 04/02/2025 |
315.614 |
0,35%
|
250,05
|
246,31
|
250,76
|
246,85
|
| 03/02/2025 |
494.981 |
-1,48%
|
259,00
|
235,94
|
247,1675
|
246,00
|
| 31/01/2025 |
340.451 |
-3,40%
|
259,00
|
249,415
|
256,34
|
249,70
|
| 30/01/2025 |
257.758 |
0,66%
|
247,52
|
253,98
|
259,345
|
258,50
|
| 29/01/2025 |
301.031 |
-0,25%
|
247,52
|
255,97
|
260,77
|
256,81
|
| 28/01/2025 |
317.136 |
3,93%
|
247,52
|
248,63
|
257,81
|
257,45
|
| 27/01/2025 |
352.042 |
-3,24%
|
247,52
|
245,055
|
252,89
|
247,71
|
| 24/01/2025 |
239.785 |
-0,20%
|
247,52
|
254,725
|
257,41
|
256,00
|
| 23/01/2025 |
322.741 |
2,44%
|
233,92
|
248,79
|
256,71
|
256,52
|
| 22/01/2025 |
274.118 |
1,09%
|
233,92
|
246,73
|
250,95
|
250,42
|
| 21/01/2025 |
473.432 |
3,02%
|
233,92
|
243,2575
|
248,50
|
247,73
|
| 20/01/2025 |
0 |
1,15%
|
233,92
|
237,03
|
242,675
|
240,46
|
| 17/01/2025 |
320.605 |
1,15%
|
233,92
|
237,03
|
242,675
|
241,30
|
| 16/01/2025 |
252.569 |
0,42%
|
233,92
|
236,31
|
242,17
|
237,72
|
| 15/01/2025 |
299.042 |
-0,34%
|
233,92
|
232,40
|
243,1299
|
236,72
|
| 14/01/2025 |
314.403 |
0,44%
|
233,92
|
235,445
|
241,13
|
237,53
|
| 13/01/2025 |
407.420 |
-0,35%
|
233,92
|
228,01
|
236,53
|
236,50
|
| 10/01/2025 |
368.903 |
-2,35%
|
241,57
|
236,38
|
241,69
|
237,34
|
| 09/01/2025 |
395.045 |
0,40%
|
241,57
|
238,94
|
244,52
|
243,05
|
| 08/01/2025 |
383.458 |
0,20%
|
241,57
|
239,15
|
244,52
|
243,50
|
| 07/01/2025 |
320.859 |
-0,18%
|
238,99
|
241,02
|
244,41
|
242,52
|
| 06/01/2025 |
502.515 |
3,61%
|
233,05
|
237,37
|
243,6632
|
242,96
|
| 03/01/2025 |
235.256 |
1,27%
|
233,05
|
229,83
|
235,99
|
234,49
|
| 02/01/2025 |
282.785 |
0,25%
|
232,30
|
229,80
|
235,00
|
231,56
|
| 31/12/2024 |
0 |
-0,53%
|
234,98
|
230,655
|
235,2386
|
230,98
|
| 30/12/2024 |
295.036 |
1,16%
|
226,17
|
224,78
|
232,28
|
231,03
|
| 27/12/2024 |
163.083 |
-0,97%
|
231,00
|
228,59
|
232,24
|
229,55
|
| 26/12/2024 |
214.231 |
0,45%
|
230,655
|
230,885
|
233,70
|
231,795
|
| 24/12/2024 |
0 |
0,90%
|
229,96
|
229,16
|
231,57
|
231,57
|
| 23/12/2024 |
259.790 |
0,06%
|
229,77
|
227,28
|
231,7099
|
230,41
|
| 20/12/2024 |
289.137 |
3,60%
|
228,53
|
221,51
|
233,27
|
230,28
|
| 19/12/2024 |
260.627 |
0,57%
|
228,53
|
221,15
|
224,7231
|
222,46
|
| 18/12/2024 |
0 |
-2,96%
|
228,53
|
221,07
|
229,50
|
221,19
|
| 17/12/2024 |
234.046 |
-1,61%
|
229,91
|
226,09
|
230,68
|
227,93
|
| 16/12/2024 |
198.344 |
1,85%
|
227,79
|
227,025
|
233,57
|
231,66
|
| 13/12/2024 |
179.316 |
0,62%
|
227,79
|
224,97
|
228,39
|
227,45
|
| 12/12/2024 |
203.284 |
-0,59%
|
227,79
|
225,79
|
228,339
|
226,06
|
| 11/12/2024 |
304.628 |
-0,02%
|
228,07
|
224,824
|
230,00
|
227,41
|
| 10/12/2024 |
168.979 |
-0,30%
|
228,07
|
226,027
|
228,922
|
227,45
|
| 09/12/2024 |
285.722 |
-1,08%
|
232,12
|
227,78
|
233,525
|
228,13
|
| 06/12/2024 |
272.639 |
-1,05%
|
232,20
|
229,66
|
236,99
|
230,74
|
| 05/12/2024 |
266.409 |
0,14%
|
232,20
|
232,015
|
236,58
|
233,19
|
| 04/12/2024 |
226.395 |
0,45%
|
231,11
|
231,041
|
234,58
|
232,87
|
| 03/12/2024 |
256.257 |
-0,73%
|
234,29
|
231,041
|
235,62
|
231,82
|
| 02/12/2024 |
504.999 |
0,87%
|
231,49
|
230,04
|
235,01
|
233,41
|
| 29/11/2024 |
313.475 |
3,97%
|
230,40
|
221,2601
|
231,9899
|
231,40
|
| 27/11/2024 |
275.404 |
-0,26%
|
221,50
|
216,8224
|
226,64
|
222,67
|
| 26/11/2024 |
363.623 |
1,47%
|
221,30
|
215,06
|
223,78
|
223,24
|
| 25/11/2024 |
359.890 |
3,70%
|
217,1917
|
215,00
|
222,15
|
220,00
|
| 22/11/2024 |
268.195 |
2,43%
|
203,39
|
201,63
|
213,4199
|
212,15
|
| 21/11/2024 |
388.020 |
2,46%
|
202,30
|
200,89
|
207,39
|
207,12
|
| 20/11/2024 |
370.552 |
-1,65%
|
205,03
|
200,89
|
207,23
|
202,15
|
| 19/11/2024 |
249.330 |
-1,11%
|
206,05
|
201,94
|
209,13
|
205,53
|
| 18/11/2024 |
221.390 |
-0,26%
|
201,00
|
201,00
|
210,31
|
207,83
|
| 15/11/2024 |
203.259 |
-1,46%
|
212,05
|
207,67
|
213,40
|
208,38
|
| 14/11/2024 |
185.284 |
0,33%
|
212,49
|
209,64
|
213,08
|
211,47
|
| 13/11/2024 |
218.283 |
0,56%
|
211,77
|
209,135
|
213,22
|
210,77
|
| 12/11/2024 |
336.166 |
-2,00%
|
225,00
|
209,135
|
225,39
|
209,59
|
| 11/11/2024 |
363.142 |
-3,91%
|
225,50
|
213,56
|
225,50
|
213,87
|
| 08/11/2024 |
416.317 |
0,40%
|
224,00
|
216,8725
|
236,63
|
222,58
|
| 07/11/2024 |
845.802 |
6,57%
|
225,4999
|
203,52
|
236,685
|
221,70
|
| 06/11/2024 |
608.122 |
2,30%
|
198,60
|
198,60
|
208,48
|
208,04
|
| 05/11/2024 |
355.412 |
%
|
198,60
|
198,61
|
203,623
|
203,36
|
| 04/11/2024 |
257.441 |
%
|
201,69
|
198,01
|
203,38
|
199,89
|
| 01/11/2024 |
277.519 |
%
|
201,69
|
194,72
|
198,3625
|
197,66
|
| 31/10/2024 |
280.166 |
%
|
201,69
|
197,97
|
203,265
|
197,93
|
| 30/10/2024 |
177.305 |
%
|
202,33
|
201,46
|
204,51
|
201,69
|
| 29/10/2024 |
121.039 |
%
|
200,88
|
199,8725
|
204,685
|
203,56
|
| 28/10/2024 |
235.622 |
%
|
200,94
|
200,175
|
203,91
|
203,03
|
| 25/10/2024 |
318.004 |
%
|
198,305
|
196,86
|
201,31
|
197,59
|
| 24/10/2024 |
170.857 |
%
|
198,305
|
197,18
|
198,61
|
197,94
|
| 23/10/2024 |
253.132 |
%
|
201,69
|
196,10
|
199,33
|
196,51
|
| 22/10/2024 |
208.653 |
%
|
201,69
|
199,00
|
201,9125
|
199,19
|
| 21/10/2024 |
193.356 |
%
|
206,02
|
202,31
|
206,15
|
203,54
|
| 18/10/2024 |
202.586 |
%
|
204,73
|
202,88
|
206,97
|
206,24
|
| 17/10/2024 |
213.430 |
%
|
203,44
|
202,18
|
205,065
|
202,94
|
| 16/10/2024 |
244.953 |
%
|
202,77
|
201,75
|
204,26
|
202,13
|
| 15/10/2024 |
441.973 |
%
|
205,725
|
200,00
|
206,36
|
201,25
|
| 14/10/2024 |
277.638 |
%
|
201,17
|
200,62
|
206,73
|
206,10
|
| 11/10/2024 |
298.147 |
%
|
199,17
|
197,86
|
202,89
|
201,89
|
| 10/10/2024 |
282.558 |
%
|
196,37
|
194,975
|
199,28
|
199,12
|
| 09/10/2024 |
194.272 |
%
|
194,35
|
194,08
|
196,38
|
194,60
|
| 08/10/2024 |
193.663 |
%
|
194,35
|
194,08
|
196,38
|
194,57
|
| 07/10/2024 |
294.834 |
%
|
195,00
|
192,67
|
196,93
|
195,55
|
| 04/10/2024 |
248.456 |
%
|
191,46
|
193,27
|
198,25
|
196,17
|
| 03/10/2024 |
322.702 |
%
|
191,46
|
189,0014
|
194,14
|
192,41
|
| 02/10/2024 |
295.378 |
%
|
190,83
|
190,94
|
193,189
|
193,12
|
| 01/10/2024 |
323.067 |
%
|
196,34
|
190,2025
|
193,77
|
192,23
|
| 30/09/2024 |
198.122 |
%
|
196,34
|
192,03
|
195,81
|
193,87
|
