Premium
Ralph Lauren Corporation (RL)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -0.108446800819 | 414.95 | 419.86 | 398.22 | 731688 | 410.76173638 | CS |
| 4 | 50.6 | 13.9049189338 | 363.9 | 421.6 | 355 | 747062 | 394.38666737 | CS |
| 12 | 62.75 | 17.8393745558 | 351.75 | 421.6 | 317.23 | 689469 | 372.50654521 | CS |
| 26 | 59.46 | 16.7474087427 | 355.04 | 421.6 | 317.23 | 655341 | 362.8626621 | CS |
| 52 | 137.13 | 49.4393770054 | 277.37 | 421.6 | 266.2 | 648336 | 340.55015668 | CS |
| 156 | 293.11 | 241.461405388 | 121.39 | 421.6 | 108.6 | 786363 | 225.23520825 | CS |
| 260 | 296.5 | 251.271186441 | 118 | 421.6 | 82.2311 | 856598 | 173.21466705 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 411.16 | 1.05 | 0.26 | 407.32 | 418.63 | 407.32 | 1393312 |
| 1782427200 | 410.11 | -4.14 | -1.00 | 414.64 | 417.92 | 408.48 | 504296 |
| 1782340800 | 414.25 | 7.24 | 1.78 | 408.84 | 417.07 | 408.84 | 541681 |
| 1782254400 | 407.01 | -3.91 | -0.95 | 405.51 | 409.9 | 398.22 | 590463 |
| 1782168000 | 410.92 | -2.09 | -0.51 | 414.95 | 419.86 | 408.65 | 628689 |
| 1781822400 | 413.01 | 9.16 | 2.27 | 412.21 | 418.21 | 407.08 | 1136137 |
| 1781736000 | 403.85 | -2.9 | -0.71 | 410 | 417.02 | 403.39 | 909591 |
| 1781649600 | 406.75 | -5.61 | -1.36 | 414.85 | 416.515 | 405.94 | 559291 |
| 1781563200 | 412.36 | 8.38 | 2.07 | 413.93 | 421.6 | 410.85 | 1191782 |
| 1781304000 | 403.98 | 10.68 | 2.72 | 396.4 | 405.49 | 396.13 | 795002 |
| 1781217600 | 393.3 | 16.87 | 4.48 | 379.41 | 395.155 | 379.01 | 454314 |
| 1781131200 | 376.43 | -14.73 | -3.77 | 388.47 | 391.02 | 375.62 | 899795 |
| 1781044800 | 391.16 | 18.31 | 4.91 | 375.79 | 393.42 | 374.26 | 805992 |
| 1780958400 | 372.85 | 6.3 | 1.72 | 365.02 | 375.81 | 364.06 | 701097 |
| 1780699200 | 366.55 | -0.17 | -0.05 | 365.05 | 369.41 | 360.65 | 592841 |
| 1780612800 | 366.72 | 7.29 | 2.03 | 360.275 | 366.88 | 355 | 683190 |
| 1780526400 | 359.43 | -4.08 | -1.12 | 364.5 | 364.5 | 357.75 | 486845 |
| 1780440000 | 363.51 | -2.8 | -0.76 | 364.23 | 367.27 | 358.1328 | 644480 |
| 1780353600 | 366.31 | 2.41 | 0.66 | 363.9 | 371.12 | 360.61 | 675373 |
| 1780094400 | 363.9 | -6.87 | -1.85 | 369.39 | 369.75 | 362.5 | 918891 |
| 1780008000 | 370.77 | -5.46 | -1.45 | 372.01 | 378.76 | 370.15 | 550435 |
| 1779921600 | 376.23 | -5.55 | -1.45 | 388.75 | 389.06 | 375.78 | 715482 |
| 1779835200 | 381.78 | 4 | 1.06 | 384 | 392.1 | 381.04 | 949705 |
| 1779489600 | 377.78 | 2.88 | 0.77 | 377.18 | 381.31 | 371.57 | 886074 |
| 1779403200 | 374.9 | 45.66 | 13.87 | 361.8 | 381.89 | 356.85 | 2117487 |
| 1779316800 | 329.24 | 8.55 | 2.67 | 321 | 335.86 | 317.23 | 1425721 |
| 1779230400 | 320.69 | -5.18 | -1.59 | 328 | 329.755 | 320.20999 | 1021161 |
| 1779144000 | 325.87 | -0.94 | -0.29 | 326.57 | 333.245 | 324.52999 | 878335 |
| 1778884800 | 326.81 | -7.24 | -2.17 | 332.01 | 332.01 | 325.58999 | 550358 |
| 1778798400 | 334.05 | 2.43 | 0.73 | 333.54 | 335.25 | 330 | 567184 |
| 1778712000 | 331.62 | -5.52 | -1.64 | 335.81 | 338.27 | 327.77999 | 797438 |
| 1778625600 | 337.14 | -5.96 | -1.74 | 342.58 | 342.58 | 330.63 | 967004 |
| 1778539200 | 343.1 | -15.35 | -4.28 | 356.12 | 356.67 | 340.01 | 617311 |
| 1778280000 | 358.45 | 4.9 | 1.39 | 357.92 | 363.56 | 353.32 | 578989 |
| 1778193600 | 353.55 | -18.6 | -5.00 | 372.69 | 373.6 | 352.18 | 842722 |
| 1778107200 | 372.15 | 12.13 | 3.37 | 367.46 | 374.94 | 360.805 | 430953 |
| 1778020800 | 360.02 | 5.73 | 1.62 | 357.42 | 361.205 | 352.49 | 358333 |
| 1777934400 | 354.29 | -7.92 | -2.19 | 360.58 | 363.34 | 350.47 | 435932 |
| 1777675200 | 362.21 | 3.57 | 1.00 | 360.98 | 364.57 | 357.57 | 398470 |
| 1777588800 | 358.64 | -0.81 | -0.23 | 362.94 | 364.21 | 358.01 | 584956 |
| 1777502400 | 359.45 | -7.42 | -2.02 | 363.88 | 366.4875 | 359 | 381837 |
| 1777416000 | 366.87 | -3.51 | -0.95 | 371.11 | 373.36 | 364.52 | 370551 |
| 1777329600 | 370.38 | -0.86 | -0.23 | 370.85 | 371.96 | 362.87 | 394765 |
| 1777070400 | 371.24 | 0.1 | 0.03 | 372.23 | 375.06 | 369.34 | 359747 |
| 1776984000 | 371.14 | -4.15 | -1.11 | 379 | 382.55 | 369.99 | 505209 |
| 1776897600 | 375.29 | -11.48 | -2.97 | 390 | 390.495 | 371.59 | 427874 |
| 1776811200 | 386.77 | -2.75 | -0.71 | 389.37 | 393.41 | 380.9231 | 672892 |
| 1776724800 | 389.52 | 2.64 | 0.68 | 385.865 | 391.12 | 382.5 | 499677 |
| 1776465600 | 386.88 | 17.18 | 4.65 | 377.42 | 388.915 | 377.42 | 690655 |
| 1776379200 | 369.7 | 0.34 | 0.09 | 372.67 | 375.5 | 366.31 | 507291 |
| 1776292800 | 369.36 | -3.64 | -0.98 | 369.79 | 375.535 | 366.35 | 471747 |
| 1776206400 | 373 | -3.98 | -1.06 | 378.77 | 384.96 | 372.1201 | 552624 |
| 1776120000 | 376.98 | -2.89 | -0.76 | 372.31 | 378.07 | 367.83 | 752489 |
| 1775860800 | 379.87 | -5.27 | -1.37 | 383.1 | 385.035 | 373.28 | 429555 |
| 1775774400 | 385.14 | 9.74 | 2.59 | 374.62 | 387.26 | 372.34 | 489573 |
| 1775688000 | 375.4 | 25.87 | 7.40 | 368 | 376.61 | 365.89 | 661884 |
| 1775601600 | 349.53 | -9.06 | -2.53 | 355 | 355 | 347.39 | 475792 |
| 1775515200 | 358.59 | 10.57 | 3.04 | 351.75 | 359.04 | 349.45 | 557892 |
| 1775169600 | 348.02 | -4.99 | -1.41 | 346 | 355.98 | 340.23 | 571800 |
| 1775083200 | 353.01 | 9.02 | 2.62 | 347.23 | 357.5 | 344.27 | 676202 |
| 1774996800 | 343.99 | 17.39 | 5.32 | 331.83 | 346.495 | 331.83 | 849975 |
| 1774910400 | 326.6 | -1.22 | -0.37 | 330.27 | 332.92 | 325.89999 | 823870 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
