Italia markets closed

Ralph Lauren Corporation (0KTS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
188,15+2,69 (+1,45%)
Alla chiusura: 07:14PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024186,61188,15185,68188,15188,15207
27 mar 2024184,36185,69184,15185,46185,4628
27 mar 20240.75 Dividendo
26 mar 2024184,82185,36183,22183,75183,0032
25 mar 2024188,10188,29182,64182,64181,891.112
22 mar 2024188,84189,27187,29188,92188,15115
21 mar 2024190,73191,97189,04189,58188,81702
20 mar 2024184,99189,49184,26189,49188,71788
19 mar 2024183,47185,00182,05183,72182,97804
18 mar 2024183,57183,99181,68181,83181,09472
15 mar 2024181,83183,74181,46182,04181,3085
14 mar 2024183,99184,33182,52183,54182,79537
13 mar 2024179,64183,75179,64183,42182,67411
12 mar 2024178,38180,90177,48179,01178,28624
11 mar 2024175,05178,49175,04178,34177,61195
08 mar 2024180,82180,82177,57177,79177,06397
07 mar 2024180,87180,87178,40179,12178,39241
06 mar 2024181,49182,90179,52179,52178,79721
05 mar 2024177,75181,40176,77181,18180,44254
04 mar 2024179,63180,35178,71178,79178,07608
01 mar 2024186,89187,61184,74185,77185,01213
29 feb 2024183,79186,75182,88185,61184,85318
28 feb 2024181,38183,70180,93183,62182,87198
27 feb 2024187,95187,95182,39182,52181,78245
26 feb 2024188,80189,44185,87187,09186,33535
23 feb 2024187,68189,91187,68188,20187,43167
22 feb 2024184,66187,52184,66187,52186,75625
21 feb 2024182,31185,04181,90185,03184,27390
20 feb 2024179,99182,70179,30182,06181,3280
19 feb 2024------
16 feb 2024181,16182,63179,91182,42181,68369
15 feb 2024178,39180,63177,25180,47179,73530
14 feb 2024177,29177,61171,46175,60174,88623
13 feb 2024173,42175,26172,64174,99174,28292
12 feb 2024175,05177,76173,94177,76177,03706
09 feb 2024170,55174,71169,93174,71174,00797
08 feb 2024163,95173,09160,55173,09172,382.502
07 feb 2024147,41148,30145,93146,33145,73513
06 feb 2024147,16148,64146,61146,61146,0168
05 feb 2024147,03147,36145,17146,10145,5016
02 feb 2024144,07146,12143,80145,30144,71168
01 feb 2024144,64145,13143,71144,18143,5924
31 gen 2024146,14146,98144,04144,04143,4544
30 gen 2024144,05147,09144,05146,87146,2760
29 gen 2024143,96145,43143,96144,98144,3929
26 gen 2024144,33144,69141,97144,21143,6229
25 gen 2024139,28141,56139,28141,56140,98123
24 gen 2024------
23 gen 2024------
22 gen 2024138,65139,63138,15138,84138,271.423
19 gen 2024137,29138,21136,57137,96137,40435
18 gen 2024136,13138,56135,59135,59135,0410
17 gen 2024137,71138,54134,53136,28135,721.053
16 gen 2024136,75137,08135,29136,78136,2243.348
15 gen 2024------
12 gen 2024142,09144,08137,25138,26137,70391
11 gen 2024142,94143,34141,00141,72141,14167
10 gen 2024143,63144,05141,88144,05143,46334
09 gen 2024144,07145,10143,96143,96143,37136
08 gen 2024143,35145,34143,35145,34144,75109
05 gen 2024144,70144,70143,88143,88143,2932
04 gen 2024142,94142,94142,94142,94142,363
03 gen 2024144,16145,03143,33143,43142,841.359
02 gen 2024143,66146,53142,91146,53145,931.057
29 dic 2023146,50146,83143,88144,12143,5321
28 dic 2023145,29145,92145,07145,92145,3223
28 dic 20230.75 Dividendo
27 dic 2023145,43145,43145,43145,43144,0944
22 dic 2023144,38146,25143,21146,02144,6719
21 dic 2023147,10147,62146,08147,62146,2617
20 dic 2023145,37147,61145,37147,47146,11429
19 dic 2023144,51146,82144,08146,69145,3456
18 dic 2023140,67143,79140,67143,61142,29117
15 dic 2023141,13142,26141,04141,43140,13317
14 dic 2023141,90143,81140,93142,53141,222.662
13 dic 2023135,43136,06135,27136,00134,7539
12 dic 2023134,25136,43134,25134,74133,50160
11 dic 2023132,65135,00131,80134,52133,2860
08 dic 2023130,77132,43130,77132,10130,886
07 dic 2023129,00131,73129,00131,73130,5222
06 dic 2023129,13130,97129,13130,57129,3619
05 dic 2023129,13129,82127,46129,28128,09114
04 dic 2023132,87134,26129,29129,29128,1041
01 dic 2023129,54133,09128,36132,58131,3655
30 nov 2023129,65131,16128,12129,47128,28116
29 nov 2023127,65129,71127,01129,39128,2026
28 nov 2023126,46127,09125,23126,72125,557
27 nov 2023123,71125,43123,22125,04123,8949
24 nov 2023122,86124,20122,72124,17123,0349
23 nov 2023------
22 nov 2023123,05123,37122,88123,06121,933
21 nov 2023122,59122,59121,22121,43120,315
20 nov 2023121,93122,91121,59122,91121,7725
17 nov 2023120,98123,14120,98122,43121,30332
16 nov 2023123,31123,45119,99120,49119,38946
15 nov 2023122,00125,26121,84124,70123,551.393
14 nov 2023118,74120,57118,62120,32119,21198
13 nov 2023114,96115,33113,53114,97113,9118
10 nov 2023115,12115,12114,43114,89113,8356
09 nov 2023117,25118,94117,25117,77116,68170
*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...