Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.543,03 +709,00 (+1,21%)
Ralph Lauren Corporation (0KTS.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:24PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 166,11 | 167,88 | 165,91 | 165,91 | 165,91 | 36 |
| 25 apr 2024 | 166,04 | 166,99 | 163,76 | 166,99 | 166,99 | 43 |
| 24 apr 2024 | 167,72 | 170,86 | 167,21 | 167,84 | 167,84 | 170 |
| 23 apr 2024 | 162,37 | 168,03 | 162,37 | 168,03 | 168,03 | 88 |
| 22 apr 2024 | 159,51 | 161,25 | 159,51 | 161,25 | 161,25 | 26 |
| 19 apr 2024 | 157,19 | 159,31 | 157,19 | 158,41 | 158,41 | 8 |
| 18 apr 2024 | 160,58 | 160,58 | 157,13 | 157,38 | 157,38 | 59 |
| 17 apr 2024 | 163,08 | 163,08 | 159,11 | 159,67 | 159,67 | 29 |
| 16 apr 2024 | 157,79 | 160,99 | 157,79 | 160,21 | 160,21 | 270 |
| 15 apr 2024 | 162,61 | 163,73 | 162,02 | 162,02 | 162,02 | 166 |
| 12 apr 2024 | 163,06 | 164,05 | 160,90 | 160,94 | 160,94 | 135 |
| 11 apr 2024 | 167,36 | 167,36 | 165,39 | 166,11 | 166,11 | 24 |
| 10 apr 2024 | 168,74 | 168,74 | 166,07 | 166,76 | 166,76 | 218 |
| 09 apr 2024 | 170,61 | 171,27 | 167,08 | 169,21 | 169,21 | 234 |
| 08 apr 2024 | 173,02 | 174,05 | 170,63 | 171,10 | 171,10 | 133 |
| 05 apr 2024 | 172,12 | 173,21 | 170,57 | 173,14 | 173,14 | 37 |
| 04 apr 2024 | 175,28 | 175,28 | 171,89 | 172,96 | 172,96 | 919 |
| 03 apr 2024 | 175,59 | 175,59 | 173,35 | 173,91 | 173,91 | 267 |
| 02 apr 2024 | 176,00 | 177,26 | 173,80 | 175,33 | 175,33 | 752 |
| 28 mar 2024 | 186,61 | 188,15 | 185,68 | 188,15 | 188,15 | 207 |
| 27 mar 2024 | 184,36 | 185,69 | 184,15 | 185,46 | 185,46 | 28 |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 184,82 | 185,36 | 183,22 | 183,75 | 183,00 | 32 |
| 25 mar 2024 | 188,10 | 188,29 | 182,64 | 182,64 | 181,89 | 1.112 |
| 22 mar 2024 | 188,84 | 189,27 | 187,29 | 188,92 | 188,15 | 115 |
| 21 mar 2024 | 190,73 | 191,97 | 189,04 | 189,58 | 188,81 | 702 |
| 20 mar 2024 | 184,99 | 189,49 | 184,26 | 189,49 | 188,71 | 788 |
| 19 mar 2024 | 183,47 | 185,00 | 182,05 | 183,72 | 182,97 | 804 |
| 18 mar 2024 | 183,57 | 183,99 | 181,68 | 181,83 | 181,09 | 472 |
| 15 mar 2024 | 181,83 | 183,74 | 181,46 | 182,04 | 181,30 | 85 |
| 14 mar 2024 | 183,99 | 184,33 | 182,52 | 183,54 | 182,79 | 537 |
| 13 mar 2024 | 179,64 | 183,75 | 179,64 | 183,42 | 182,67 | 411 |
| 12 mar 2024 | 178,38 | 180,90 | 177,48 | 179,01 | 178,28 | 624 |
| 11 mar 2024 | 175,05 | 178,49 | 175,04 | 178,34 | 177,61 | 195 |
| 08 mar 2024 | 180,82 | 180,82 | 177,57 | 177,79 | 177,06 | 397 |
| 07 mar 2024 | 180,87 | 180,87 | 178,40 | 179,12 | 178,39 | 241 |
| 06 mar 2024 | 181,49 | 182,90 | 179,52 | 179,52 | 178,79 | 721 |
| 05 mar 2024 | 177,75 | 181,40 | 176,77 | 181,18 | 180,44 | 254 |
| 04 mar 2024 | 179,63 | 180,35 | 178,71 | 178,79 | 178,07 | 608 |
| 01 mar 2024 | 186,89 | 187,61 | 184,74 | 185,77 | 185,01 | 213 |
| 29 feb 2024 | 183,79 | 186,75 | 182,88 | 185,61 | 184,85 | 318 |
| 28 feb 2024 | 181,38 | 183,70 | 180,93 | 183,62 | 182,87 | 198 |
| 27 feb 2024 | 187,95 | 187,95 | 182,39 | 182,52 | 181,78 | 245 |
| 26 feb 2024 | 188,80 | 189,44 | 185,87 | 187,09 | 186,33 | 535 |
| 23 feb 2024 | 187,68 | 189,91 | 187,68 | 188,20 | 187,43 | 167 |
| 22 feb 2024 | 184,66 | 187,52 | 184,66 | 187,52 | 186,75 | 625 |
| 21 feb 2024 | 182,31 | 185,04 | 181,90 | 185,03 | 184,27 | 390 |
| 20 feb 2024 | 179,99 | 182,70 | 179,30 | 182,06 | 181,32 | 80 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 181,16 | 182,63 | 179,91 | 182,42 | 181,68 | 369 |
| 15 feb 2024 | 178,39 | 180,63 | 177,25 | 180,47 | 179,73 | 530 |
| 14 feb 2024 | 177,29 | 177,61 | 171,46 | 175,60 | 174,88 | 623 |
| 13 feb 2024 | 173,42 | 175,26 | 172,64 | 174,99 | 174,28 | 292 |
| 12 feb 2024 | 175,05 | 177,76 | 173,94 | 177,76 | 177,03 | 706 |
| 09 feb 2024 | 170,55 | 174,71 | 169,93 | 174,71 | 174,00 | 797 |
| 08 feb 2024 | 163,95 | 173,09 | 160,55 | 173,09 | 172,38 | 2.502 |
| 07 feb 2024 | 147,41 | 148,30 | 145,93 | 146,33 | 145,73 | 513 |
| 06 feb 2024 | 147,16 | 148,64 | 146,61 | 146,61 | 146,01 | 68 |
| 05 feb 2024 | 147,03 | 147,36 | 145,17 | 146,10 | 145,50 | 16 |
| 02 feb 2024 | 144,07 | 146,12 | 143,80 | 145,30 | 144,71 | 168 |
| 01 feb 2024 | 144,64 | 145,13 | 143,71 | 144,18 | 143,59 | 24 |
| 31 gen 2024 | 146,14 | 146,98 | 144,04 | 144,04 | 143,45 | 44 |
| 30 gen 2024 | 144,05 | 147,09 | 144,05 | 146,87 | 146,27 | 60 |
| 29 gen 2024 | 143,96 | 145,43 | 143,96 | 144,98 | 144,39 | 29 |
| 26 gen 2024 | 144,33 | 144,69 | 141,97 | 144,21 | 143,62 | 29 |
| 25 gen 2024 | 139,28 | 141,56 | 139,28 | 141,56 | 140,98 | 123 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 138,65 | 139,63 | 138,15 | 138,84 | 138,27 | 1.423 |
| 19 gen 2024 | 137,29 | 138,21 | 136,57 | 137,96 | 137,40 | 435 |
| 18 gen 2024 | 136,13 | 138,56 | 135,59 | 135,59 | 135,04 | 10 |
| 17 gen 2024 | 137,71 | 138,54 | 134,53 | 136,28 | 135,72 | 1.053 |
| 16 gen 2024 | 136,75 | 137,08 | 135,29 | 136,78 | 136,22 | 43.348 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 142,09 | 144,08 | 137,25 | 138,26 | 137,70 | 391 |
| 11 gen 2024 | 142,94 | 143,34 | 141,00 | 141,72 | 141,14 | 167 |
| 10 gen 2024 | 143,63 | 144,05 | 141,88 | 144,05 | 143,46 | 334 |
| 09 gen 2024 | 144,07 | 145,10 | 143,96 | 143,96 | 143,37 | 136 |
| 08 gen 2024 | 143,35 | 145,34 | 143,35 | 145,34 | 144,75 | 109 |
| 05 gen 2024 | 144,70 | 144,70 | 143,88 | 143,88 | 143,29 | 32 |
| 04 gen 2024 | 142,94 | 142,94 | 142,94 | 142,94 | 142,36 | 3 |
| 03 gen 2024 | 144,16 | 145,03 | 143,33 | 143,43 | 142,84 | 1.359 |
| 02 gen 2024 | 143,66 | 146,53 | 142,91 | 146,53 | 145,93 | 1.057 |
| 29 dic 2023 | 146,50 | 146,83 | 143,88 | 144,12 | 143,53 | 21 |
| 28 dic 2023 | 145,29 | 145,92 | 145,07 | 145,92 | 145,32 | 23 |
| 28 dic 2023 | 0.75 Dividendo | |||||
| 27 dic 2023 | 145,43 | 145,43 | 145,43 | 145,43 | 144,09 | 44 |
| 22 dic 2023 | 144,38 | 146,25 | 143,21 | 146,02 | 144,67 | 19 |
| 21 dic 2023 | 147,10 | 147,62 | 146,08 | 147,62 | 146,26 | 17 |
| 20 dic 2023 | 145,37 | 147,61 | 145,37 | 147,47 | 146,11 | 429 |
| 19 dic 2023 | 144,51 | 146,82 | 144,08 | 146,69 | 145,34 | 56 |
| 18 dic 2023 | 140,67 | 143,79 | 140,67 | 143,61 | 142,29 | 117 |
| 15 dic 2023 | 141,13 | 142,26 | 141,04 | 141,43 | 140,13 | 317 |
| 14 dic 2023 | 141,90 | 143,81 | 140,93 | 142,53 | 141,22 | 2.662 |
| 13 dic 2023 | 135,43 | 136,06 | 135,27 | 136,00 | 134,75 | 39 |
| 12 dic 2023 | 134,25 | 136,43 | 134,25 | 134,74 | 133,50 | 160 |
| 11 dic 2023 | 132,65 | 135,00 | 131,80 | 134,52 | 133,28 | 60 |
| 08 dic 2023 | 130,77 | 132,43 | 130,77 | 132,10 | 130,88 | 6 |
| 07 dic 2023 | 129,00 | 131,73 | 129,00 | 131,73 | 130,52 | 22 |
| 06 dic 2023 | 129,13 | 130,97 | 129,13 | 130,57 | 129,36 | 19 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.