Italia markets close in 7 hours 53 minutes
FTSE MIB
34.550,03 +89,51 (+0,26%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,34 -0,23 (-0,30%) Bitcoin EUR
64.291,25 -106,71 (-0,17%)
Ralph Lauren Corp (PRL.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 150,72 | 150,72 | 150,72 | 150,72 | 150,72 | - |
| 22 mag 2024 | 153,62 | 154,30 | 153,42 | 153,54 | 153,54 | 4 |
| 21 mag 2024 | 152,32 | 153,46 | 152,16 | 153,02 | 153,02 | 15 |
| 20 mag 2024 | 153,22 | 153,22 | 153,22 | 153,22 | 153,22 | - |
| 17 mag 2024 | 152,08 | 153,88 | 152,08 | 153,88 | 153,88 | 50 |
| 16 mag 2024 | 152,36 | 152,62 | 152,36 | 152,62 | 152,62 | - |
| 15 mag 2024 | 152,56 | 153,74 | 152,28 | 152,28 | 152,28 | - |
| 14 mag 2024 | 152,42 | 153,22 | 152,42 | 153,22 | 153,22 | - |
| 13 mag 2024 | 154,14 | 155,52 | 153,22 | 153,22 | 153,22 | - |
| 10 mag 2024 | 155,34 | 155,34 | 155,34 | 155,34 | 155,34 | - |
| 09 mag 2024 | 152,42 | 152,42 | 152,42 | 152,42 | 152,42 | - |
| 08 mag 2024 | 154,10 | 154,10 | 153,14 | 153,14 | 153,14 | - |
| 07 mag 2024 | 153,68 | 153,78 | 153,68 | 153,78 | 153,78 | 62 |
| 06 mag 2024 | 153,86 | 156,06 | 153,86 | 154,36 | 154,36 | 6 |
| 03 mag 2024 | 153,42 | 155,38 | 153,42 | 155,26 | 155,26 | - |
| 02 mag 2024 | 151,46 | 153,36 | 151,46 | 153,36 | 153,36 | - |
| 30 apr 2024 | 155,80 | 155,80 | 152,98 | 152,98 | 152,98 | 30 |
| 29 apr 2024 | 154,50 | 155,40 | 154,44 | 154,44 | 154,44 | - |
| 26 apr 2024 | 154,78 | 154,78 | 154,52 | 154,52 | 154,52 | - |
| 25 apr 2024 | 155,56 | 155,56 | 152,24 | 152,24 | 152,24 | - |
| 24 apr 2024 | 156,14 | 156,94 | 155,10 | 156,92 | 156,92 | - |
| 23 apr 2024 | 150,94 | 150,94 | 150,80 | 150,80 | 150,80 | - |
| 22 apr 2024 | 147,90 | 147,90 | 147,90 | 147,90 | 147,90 | - |
| 19 apr 2024 | 145,84 | 148,28 | 145,84 | 147,70 | 147,70 | - |
| 18 apr 2024 | 148,34 | 148,68 | 147,20 | 147,30 | 147,30 | - |
| 17 apr 2024 | 150,48 | 150,84 | 148,94 | 148,94 | 148,94 | - |
| 16 apr 2024 | 149,56 | 151,56 | 148,86 | 151,56 | 151,56 | - |
| 15 apr 2024 | 149,80 | 151,22 | 149,80 | 150,94 | 150,94 | - |
| 12 apr 2024 | 152,96 | 152,96 | 152,96 | 152,96 | 152,96 | - |
| 11 apr 2024 | 153,76 | 154,68 | 153,76 | 154,14 | 154,14 | - |
| 10 apr 2024 | 155,22 | 155,22 | 154,36 | 154,36 | 154,36 | - |
| 09 apr 2024 | 155,96 | 155,96 | 154,90 | 154,90 | 154,90 | - |
| 08 apr 2024 | 157,40 | 157,54 | 157,40 | 157,54 | 157,54 | - |
| 05 apr 2024 | 157,04 | 157,04 | 157,04 | 157,04 | 157,04 | - |
| 04 apr 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,04 | - |
| 03 apr 2024 | 162,02 | 162,16 | 162,02 | 162,16 | 162,16 | - |
| 02 apr 2024 | 164,54 | 164,54 | 164,54 | 164,54 | 164,54 | - |
| 28 mar 2024 | 171,62 | 173,28 | 171,62 | 173,28 | 173,28 | 25 |
| 27 mar 2024 | 168,04 | 168,04 | 168,04 | 168,04 | 168,04 | - |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 168,16 | 168,16 | 168,16 | 168,16 | 167,41 | - |
| 25 mar 2024 | 172,86 | 173,68 | 172,58 | 172,58 | 171,81 | 80 |
| 22 mar 2024 | 175,04 | 175,30 | 173,06 | 173,86 | 173,08 | - |
| 21 mar 2024 | 174,02 | 174,24 | 174,02 | 174,24 | 173,46 | - |
| 20 mar 2024 | 169,02 | 173,60 | 169,02 | 173,60 | 172,83 | - |
| 19 mar 2024 | 167,92 | 168,94 | 167,68 | 168,94 | 168,19 | - |
| 18 mar 2024 | 166,38 | 167,88 | 166,38 | 167,44 | 166,69 | - |
| 15 mar 2024 | 166,40 | 166,64 | 166,40 | 166,64 | 165,90 | - |
| 14 mar 2024 | 166,80 | 166,80 | 166,80 | 166,80 | 166,06 | - |
| 13 mar 2024 | 164,62 | 166,82 | 164,52 | 166,82 | 166,08 | - |
| 12 mar 2024 | 162,80 | 165,12 | 162,60 | 164,50 | 163,77 | 50 |
| 11 mar 2024 | 160,22 | 161,72 | 159,14 | 161,72 | 161,00 | - |
| 08 mar 2024 | 162,88 | 163,58 | 160,70 | 160,70 | 159,98 | - |
| 07 mar 2024 | 162,90 | 164,40 | 162,90 | 164,40 | 163,67 | - |
| 06 mar 2024 | 164,84 | 167,50 | 163,58 | 163,58 | 162,85 | - |
| 05 mar 2024 | 162,58 | 166,46 | 162,58 | 165,08 | 164,34 | - |
| 04 mar 2024 | 168,96 | 168,96 | 163,12 | 163,12 | 162,39 | - |
| 01 mar 2024 | 171,00 | 172,10 | 171,00 | 172,10 | 171,33 | - |
| 29 feb 2024 | 168,22 | 169,78 | 168,22 | 169,78 | 169,02 | 60 |
| 28 feb 2024 | 167,24 | 168,04 | 165,00 | 168,04 | 167,29 | 10 |
| 27 feb 2024 | 170,92 | 173,64 | 170,92 | 170,96 | 170,20 | 50 |
| 26 feb 2024 | 172,58 | 172,80 | 172,36 | 172,80 | 172,03 | - |
| 23 feb 2024 | 171,72 | 174,82 | 171,18 | 174,82 | 174,04 | - |
| 22 feb 2024 | 169,04 | 172,14 | 169,04 | 172,14 | 171,37 | - |
| 21 feb 2024 | 168,22 | 168,22 | 168,08 | 168,10 | 167,35 | - |
| 20 feb 2024 | 165,22 | 168,86 | 163,94 | 168,86 | 168,11 | - |
| 19 feb 2024 | 166,60 | 166,84 | 166,60 | 166,84 | 166,10 | - |
| 16 feb 2024 | 166,96 | 167,98 | 166,96 | 167,98 | 167,23 | - |
| 15 feb 2024 | 164,66 | 164,66 | 164,66 | 164,66 | 163,93 | - |
| 14 feb 2024 | 162,48 | 162,48 | 162,48 | 162,48 | 161,76 | - |
| 13 feb 2024 | 163,74 | 163,74 | 163,58 | 163,58 | 162,85 | 62 |
| 12 feb 2024 | 159,44 | 159,44 | 159,44 | 159,44 | 158,73 | - |
| 09 feb 2024 | 158,18 | 161,10 | 158,18 | 161,10 | 160,38 | - |
| 08 feb 2024 | 135,48 | 145,24 | 135,48 | 145,24 | 144,59 | 133 |
| 07 feb 2024 | 135,76 | 136,04 | 134,16 | 136,04 | 135,43 | - |
| 06 feb 2024 | 136,06 | 138,48 | 136,06 | 138,48 | 137,86 | 2 |
| 05 feb 2024 | 135,86 | 136,24 | 135,86 | 136,24 | 135,63 | - |
| 02 feb 2024 | 133,62 | 134,80 | 133,36 | 134,80 | 134,20 | - |
| 01 feb 2024 | 132,14 | 132,26 | 132,06 | 132,06 | 131,47 | - |
| 31 gen 2024 | 134,36 | 134,44 | 133,94 | 133,94 | 133,34 | - |
| 30 gen 2024 | 133,26 | 133,26 | 132,90 | 132,90 | 132,31 | - |
| 29 gen 2024 | 131,78 | 132,10 | 131,78 | 132,10 | 131,51 | - |
| 26 gen 2024 | 129,54 | 131,98 | 129,54 | 131,98 | 131,39 | - |
| 25 gen 2024 | 127,08 | 127,08 | 126,92 | 126,92 | 126,35 | - |
| 24 gen 2024 | 127,62 | 127,80 | 127,62 | 127,80 | 127,23 | - |
| 23 gen 2024 | 127,38 | 127,98 | 127,38 | 127,98 | 127,41 | - |
| 22 gen 2024 | 125,78 | 127,00 | 125,78 | 126,86 | 126,29 | - |
| 19 gen 2024 | 125,82 | 125,82 | 125,36 | 125,36 | 124,80 | - |
| 18 gen 2024 | 124,56 | 126,32 | 124,56 | 126,14 | 125,58 | - |
| 17 gen 2024 | 125,24 | 125,24 | 125,04 | 125,04 | 124,48 | - |
| 16 gen 2024 | 124,02 | 124,50 | 124,02 | 124,50 | 123,94 | - |
| 15 gen 2024 | 124,44 | 124,44 | 124,44 | 124,44 | 123,88 | - |
| 12 gen 2024 | 128,86 | 129,34 | 125,98 | 125,98 | 125,42 | - |
| 11 gen 2024 | 130,16 | 130,16 | 130,16 | 130,16 | 129,58 | - |
| 10 gen 2024 | 129,86 | 131,58 | 129,86 | 131,58 | 130,99 | - |
| 09 gen 2024 | 131,52 | 131,52 | 131,24 | 131,24 | 130,65 | - |
| 08 gen 2024 | 129,14 | 132,16 | 129,14 | 132,16 | 131,57 | - |
| 05 gen 2024 | 129,46 | 129,46 | 129,46 | 129,46 | 128,88 | - |
| 04 gen 2024 | 129,66 | 130,22 | 129,66 | 130,22 | 129,64 | - |
| 03 gen 2024 | 132,14 | 132,14 | 130,70 | 130,70 | 130,12 | - |
| *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.