גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ראלף לורן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 23.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ראלף לורן

Ralph Lauren

מניה RL ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	401.54	401.54	401.54	401.54	0.00
16:50	403.67	403.67	403.67	403.67	6,094.00
17:00	404.44	404.44	404.44	404.44	3,298.00
17:10	403.63	403.63	403.63	403.63	4,585.00
17:20	405.11	405.11	405.11	405.11	5,351.00
17:30	405.815	405.815	405.815	405.815	4,899.00
17:40	404.845	404.845	404.845	404.845	2,803.00
17:50	404.49	404.49	404.49	404.49	2,898.00
18:00	404.87	404.87	404.87	404.87	2,642.00
18:10	403.8675	403.8675	403.8675	403.8675	5,631.00
18:20	404.38	404.38	404.38	404.38	2,900.00
18:30	403.865	403.865	403.865	403.865	3,256.00
18:40	404.8	404.8	404.8	404.8	4,766.00
18:50	405.725	405.725	405.725	405.725	4,440.00
19:00	407.03	407.03	407.03	407.03	2,598.00
19:10	407.965	407.965	407.965	407.965	7,938.00
19:20	407.89	407.89	407.89	407.89	4,633.00
19:30	407.52	407.52	407.52	407.52	4,407.00
19:40	407.17	407.17	407.17	407.17	5,124.00
19:50	408.81	408.81	408.81	408.81	6,069.00
20:00	408.12	408.12	408.12	408.12	6,640.00
20:10	407.01	407.01	407.01	407.01	6,847.00
20:20	407.165	407.165	407.165	407.165	3,977.00
20:30	407.56	407.56	407.56	407.56	3,622.00
20:40	406.32	406.32	406.32	406.32	5,290.00
20:50	406.24	406.24	406.24	406.24	1,866.00
21:00	405.8475	405.8475	405.8475	405.8475	3,380.00
21:10	405.8911	405.8911	405.8911	405.8911	7,498.00
21:20	406.065	406.065	406.065	406.065	3,612.00
21:30	405.86	405.86	405.86	405.86	6,045.00
21:40	405.255	405.255	405.255	405.255	5,825.00
21:50	404.945	404.945	404.945	404.945	4,207.00
22:00	404.529	404.529	404.529	404.529	1,957.00
22:10	405.65	405.65	405.65	405.65	3,349.00
22:20	405.325	405.325	405.325	405.325	1,710.00
22:30	405.84	405.84	405.84	405.84	3,913.00
22:40	405.175	405.175	405.175	405.175	6,156.00
22:50	405.675	405.675	405.675	405.675	4,755.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	418.21	410.33	410.72	417.75	449,935.00
18.06.2026 17:30	417.56	414.51	417.56	416.21	574,000.00
18.06.2026 18:00	416.33	413.975	415.4482	414.01	608,000.00
18.06.2026 18:30	415.005	413.51	413.96	414.94	782,563.00
18.06.2026 19:00	415.17	414.4	415.005	415.08	719,162.00
18.06.2026 19:30	415.555	414.6	414.81	414.75	882,086.00
18.06.2026 20:00	415.55	413.74	415.1499	413.74	1,147,335.00
18.06.2026 20:30	414.69	412.98	414.035	412.99	1,220,740.00
18.06.2026 21:00	413	411.26	412.54	412.59	1,777,340.00
18.06.2026 21:30	413.005	411.39	411.63	412.8499	1,817,985.00
18.06.2026 22:00	412.69	410.38	412.69	412.11	2,160,696.00
18.06.2026 22:30	413.48	410.01	412.31	412.815	2,981,258.00
22.06.2026 16:30	419.775	415.48	415.75	416.18	104,153.00
22.06.2026 17:00	415.34	412.5201	414.68	413.5	200,894.00
22.06.2026 17:30	413.2	411.56	412.56	412.39	392,414.00
22.06.2026 18:00	412.695	411.17	411.975	411.63	569,088.00
22.06.2026 18:30	413.795	411.82	412.12	412.425	856,916.00
22.06.2026 19:00	412.74	410.96	412	412.54	1,545,292.00
22.06.2026 19:30	413.245	412.02	412.49	413.24	1,950,655.00
22.06.2026 20:00	413.255	411.1	413.21	411.31	1,754,811.00
22.06.2026 20:30	413.82	411.175	411.175	412.3	2,185,795.00
22.06.2026 21:00	412.295	410.795	412.23	410.795	2,094,960.00
22.06.2026 21:30	411.09	410.25	410.81	410.29	2,506,874.00
22.06.2026 22:00	411.19	408.88	410.42	408.88	3,447,309.00
22.06.2026 22:30	411.145	408.895	408.91	410.77	4,516,955.00
23.06.2026 16:30	405.3	398.6775	402.86	403	128,769.00
23.06.2026 17:00	406.19	403.37	404.17	405.24	257,383.00
23.06.2026 17:30	406.1	404.36	406.1	405.3775	288,764.00
23.06.2026 18:00	404.525	403.285	404.19	403.865	517,358.00
23.06.2026 18:30	407.25	403.995	404.1	407.25	780,583.00
23.06.2026 19:00	408.43	407.25	407.25	407.68	821,929.00
23.06.2026 19:30	408.95	407.17	407.765	407.63	1,038,928.00
23.06.2026 20:00	407.815	406.68	407.45	406.68	1,283,940.00
23.06.2026 20:30	406.45	405.76	406.4	406.19	1,373,732.00
23.06.2026 21:00	406.23	405.27	406.0125	405.36	1,278,754.00
23.06.2026 21:30	405.255	404.14	404.82	404.4	1,772,159.00
23.06.2026 22:00	405.84	404.64	404.64	405.605	1,698,431.00
23.06.2026 22:30	407.675	405.14	405.54	406.56	3,766,031.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	277.41	272.30	273.50	274.87	574,443.00
26.06.2025	275.63	271.54	274.97	273.49	487,767.00
27.06.2025	277.58	270.89	275.22	276.35	619,910.00
30.06.2025	278.00	271.61	277.37	274.28	603,325.00
01.07.2025	279.60	271.18	273.44	272.10	806,196.00
02.07.2025	275.68	266.20	271.91	274.52	782,201.00
03.07.2025	280.47	275.12	275.12	279.81	352,160.00
07.07.2025	287.75	278.04	278.04	285.81	830,557.00
08.07.2025	287.50	282.88	285.83	284.92	627,620.00
09.07.2025	291.54	285.75	287.03	290.56	636,074.00
10.07.2025	295.52	289.67	292.19	289.87	616,702.00
11.07.2025	290.17	285.00	288.80	286.99	526,378.00
14.07.2025	289.73	285.56	287.05	288.99	462,652.00
15.07.2025	292.36	285.39	290.79	286.05	399,063.00
16.07.2025	287.51	280.39	286.53	284.69	596,552.00
17.07.2025	287.82	283.48	286.08	286.26	531,530.00
18.07.2025	291.07	284.98	287.72	289.49	506,322.00
21.07.2025	293.67	288.74	291.42	288.76	592,293.00
22.07.2025	291.01	286.08	289.27	288.31	517,146.00
23.07.2025	299.00	292.84	293.34	294.33	529,477.00
24.07.2025	298.66	293.46	294.52	295.35	926,139.00
25.07.2025	299.02	293.60	298.81	298.23	446,708.00
28.07.2025	303.64	298.55	300.92	301.72	576,845.00
29.07.2025	302.49	297.74	301.92	300.81	644,859.00
30.07.2025	306.34	301.83	302.60	303.21	706,432.00
31.07.2025	304.33	298.48	304.33	298.75	593,567.00
01.08.2025	295.91	286.64	292.21	293.77	675,960.00
04.08.2025	304.51	297.22	300.01	304.45	582,028.00
05.08.2025	306.20	298.01	304.85	299.24	766,597.00
06.08.2025	303.17	298.21	299.54	302.96	930,835.00
07.08.2025	294.71	273.04	294.71	283.34	2,266,087.00
08.08.2025	292.45	282.80	285.05	288.26	1,068,712.00
11.08.2025	291.52	285.72	289.82	288.56	595,326.00
12.08.2025	300.05	290.04	290.04	299.68	597,481.00
13.08.2025	304.33	296.79	301.38	302.14	617,052.00
14.08.2025	297.92	287.37	297.92	290.39	752,024.00
15.08.2025	292.29	287.20	291.38	290.61	764,209.00
18.08.2025	292.55	286.85	290.40	289.66	668,560.00
19.08.2025	290.10	284.42	290.00	285.35	482,756.00
20.08.2025	287.69	283.50	284.10	286.22	589,812.00
21.08.2025	286.56	283.70	284.00	285.46	581,556.00
22.08.2025	293.15	284.32	285.00	285.80	594,326.00
25.08.2025	291.09	286.11	286.11	287.39	449,815.00
26.08.2025	293.78	287.03	288.59	293.20	595,000.00
27.08.2025	297.60	292.60	296.57	294.64	613,088.00
28.08.2025	299.95	295.90	296.52	297.64	443,729.00
29.08.2025	298.86	295.38	297.15	296.93	578,753.00
02.09.2025	311.45	292.90	293.25	311.02	826,440.00
03.09.2025	317.34	310.10	310.13	313.36	514,013.00
04.09.2025	321.50	312.60	312.60	320.75	566,592.00
05.09.2025	321.77	309.92	321.17	312.02	628,667.00
08.09.2025	319.00	307.06	315.03	308.99	598,605.00
09.09.2025	310.07	304.04	308.97	309.79	459,870.00
10.09.2025	315.19	308.52	311.17	312.58	630,002.00
11.09.2025	316.58	311.96	315.06	316.35	581,464.00
12.09.2025	317.72	312.06	314.79	315.14	518,094.00
15.09.2025	318.80	313.55	314.60	315.77	481,177.00
16.09.2025	316.14	303.38	305.99	314.66	749,722.00
17.09.2025	318.24	301.77	317.65	306.12	920,924.00
18.09.2025	314.47	307.67	308.57	313.82	145,851.00
19.09.2025	316.43	312.01	314.69	313.42	218,933.00
22.09.2025	313.26	306.45	312.32	307.65	226,542.00
23.09.2025	312.32	306.11	309.78	310.56	202,612.00
24.09.2025	314.50	309.58	310.50	312.02	265,616.00
25.09.2025	308.02	299.98	308.02	302.85	316,649.00
26.09.2025	312.57	307.21	310.34	311.87	225,898.00
29.09.2025	314.00	304.46	314.00	308.64	211,095.00
30.09.2025	317.74	310.95	310.95	313.67	257,533.00
01.10.2025	317.86	312.38	312.61	317.56	237,325.00
02.10.2025	322.62	314.93	317.10	322.44	261,529.00
03.10.2025	325.81	321.70	322.98	321.92	227,680.00
06.10.2025	323.83	315.09	322.75	321.10	216,326.00
07.10.2025	325.53	317.92	322.83	324.72	258,931.00
08.10.2025	329.74	321.43	325.25	329.00	178,660.00
09.10.2025	330.11	321.90	328.68	323.06	147,174.00
10.10.2025	323.18	308.25	323.18	309.50	284,499.00
13.10.2025	321.75	313.55	313.55	317.15	182,191.00
14.10.2025	320.00	309.85	313.11	317.86	267,779.00
15.10.2025	325.96	316.76	322.23	318.35	201,520.00
16.10.2025	323.98	317.40	319.35	323.19	175,215.00
17.10.2025	328.05	320.32	321.41	327.66	186,834.00
20.10.2025	333.14	326.01	327.59	333.06	169,453.00
21.10.2025	340.61	331.64	333.20	334.97	162,716.00
22.10.2025	336.19	329.28	334.81	332.11	233,796.00
23.10.2025	340.00	331.94	337.81	336.46	176,225.00
24.10.2025	341.90	335.00	337.20	335.78	233,318.00
27.10.2025	339.73	335.77	337.66	337.56	219,034.00
28.10.2025	337.30	331.13	336.75	331.18	206,295.00
29.10.2025	330.77	326.43	328.62	327.71	225,349.00
30.10.2025	330.24	320.81	328.01	322.97	230,366.00
31.10.2025	325.39	318.25	324.25	319.54	370,357.00
03.11.2025	323.09	309.69	320.10	314.84	412,557.00
04.11.2025	313.48	307.34	311.23	309.00	441,971.00
05.11.2025	319.69	306.55	308.19	316.99	489,247.00
06.11.2025	337.55	308.41	325.94	315.26	836,300.00
07.11.2025	328.17	315.74	316.73	324.66	308,978.00
10.11.2025	337.04	328.66	330.00	334.68	281,498.00
11.11.2025	337.52	330.06	334.86	333.91	254,962.00
12.11.2025	342.91	335.54	336.99	340.39	192,776.00
13.11.2025	341.40	331.61	338.54	332.77	193,148.00
14.11.2025	335.89	325.61	329.64	331.56	161,445.00
17.11.2025	333.19	320.95	330.39	324.18	268,167.00
18.11.2025	329.27	320.60	322.90	328.41	249,939.00
19.11.2025	332.78	326.40	327.82	330.84	213,537.00
20.11.2025	338.49	326.94	335.71	327.12	244,574.00
21.11.2025	343.44	329.24	330.16	340.00	384,575.00
24.11.2025	351.23	337.87	340.27	349.86	371,659.00
25.11.2025	365.81	350.75	350.75	364.49	545,929.00
26.11.2025	374.00	364.74	365.65	371.05	290,719.00
28.11.2025	373.68	367.07	372.17	367.45	151,571.00
01.12.2025	372.04	363.01	363.68	365.84	380,576.00
02.12.2025	366.75	355.07	366.75	355.75	374,457.00
03.12.2025	362.39	356.03	356.03	358.06	297,095.00
04.12.2025	359.12	349.52	355.79	357.05	224,247.00
05.12.2025	368.73	356.00	357.53	368.37	451,095.00
08.12.2025	365.80	352.52	365.80	356.36	410,598.00
09.12.2025	361.13	355.20	354.64	355.62	252,482.00
10.12.2025	360.53	348.59	354.35	357.60	451,475.00
11.12.2025	370.22	356.02	356.02	367.45	294,283.00
12.12.2025	374.62	367.07	372.40	370.16	367,519.00
15.12.2025	377.72	370.92	372.26	371.77	511,461.00
16.12.2025	376.61	369.24	373.23	369.34	387,704.00
17.12.2025	374.74	364.98	369.24	365.71	333,438.00
18.12.2025	379.49	368.39	369.37	370.10	395,871.00
19.12.2025	371.61	360.46	367.26	362.54	510,439.00
22.12.2025	369.66	362.54	365.46	367.40	205,411.00
23.12.2025	367.94	359.20	365.78	362.78	228,385.00
24.12.2025	363.98	358.89	363.07	361.35	115,529.00
26.12.2025	360.39	356.24	360.76	357.92	183,052.00
29.12.2025	357.82	353.99	355.61	356.81	217,438.00
30.12.2025	359.51	352.38	356.35	358.88	304,050.00
31.12.2025	360.00	353.53	359.54	353.58	184,141.00
02.01.2026	362.56	354.87	355.99	362.39	225,330.00
05.01.2026	367.46	357.23	363.00	358.34	306,610.00
06.01.2026	366.08	355.15	358.23	363.05	258,784.00
07.01.2026	364.32	357.36	362.30	360.88	174,929.00
08.01.2026	370.13	361.95	362.99	364.99	181,251.00
09.01.2026	373.49	362.89	368.09	369.80	201,477.00
12.01.2026	366.66	357.03	364.84	363.10	209,301.00
13.01.2026	371.50	362.05	362.42	366.09	322,247.00
14.01.2026	369.13	358.76	368.49	362.92	213,784.00
15.01.2026	373.87	363.92	364.64	369.14	200,123.00
16.01.2026	369.29	362.70	367.74	363.00	136,842.00
20.01.2026	366.48	358.08	359.85	360.35	204,761.00
21.01.2026	373.42	362.48	363.32	369.52	386,647.00
22.01.2026	377.07	361.14	371.29	363.78	186,133.00
23.01.2026	367.83	361.81	362.37	367.51	207,352.00
26.01.2026	369.48	356.12	367.33	360.30	196,672.00
27.01.2026	362.68	355.62	361.28	357.87	225,744.00
28.01.2026	357.78	350.13	354.98	352.90	267,468.00
29.01.2026	360.48	349.58	353.70	355.37	183,821.00
30.01.2026	356.98	352.13	355.41	353.62	194,870.00
02.02.2026	357.13	350.36	352.73	356.56	242,953.00
03.02.2026	358.08	348.36	356.21	354.19	387,742.00
04.02.2026	358.46	343.69	355.56	354.57	562,273.00
05.02.2026	341.48	320.00	321.52	338.93	1,109,139.00
06.02.2026	347.23	337.09	341.90	342.80	441,458.00
09.02.2026	350.69	336.88	342.57	348.35	315,958.00
10.02.2026	362.64	348.20	348.42	356.30	465,890.00
11.02.2026	365.14	357.51	360.47	359.40	394,125.00
12.02.2026	368.75	357.63	363.91	362.87	446,501.00
13.02.2026	372.50	358.65	358.41	369.13	255,059.00
17.02.2026	375.20	364.82	373.00	370.53	243,237.00
18.02.2026	380.86	368.02	368.84	378.07	283,594.00
19.02.2026	379.57	370.45	376.66	377.12	200,401.00
20.02.2026	388.38	374.80	375.80	384.81	215,307.00
23.02.2026	384.56	358.00	381.15	365.04	524,927.00
24.02.2026	375.42	364.93	366.39	374.11	274,185.00
25.02.2026	378.64	370.85	375.66	377.01	284,287.00
26.02.2026	384.70	377.63	379.63	378.84	201,859.00
27.02.2026	375.57	360.57	373.49	362.60	406,345.00
02.03.2026	358.45	347.00	353.07	354.22	326,945.00
03.03.2026	362.70	340.72	340.66	360.69	598,407.00
04.03.2026	368.00	356.94	365.08	359.84	200,736.00
05.03.2026	360.07	350.28	356.58	353.41	248,868.00
06.03.2026	352.58	337.10	348.08	338.40	267,931.00
09.03.2026	345.26	325.46	331.17	344.11	352,889.00
10.03.2026	354.07	343.23	344.10	346.25	144,190.00
11.03.2026	348.36	338.32	350.32	338.95	253,623.00
12.03.2026	339.00	330.00	335.33	334.90	170,507.00
13.03.2026	337.58	329.28	334.85	330.74	211,215.00
16.03.2026	342.65	333.73	333.88	339.28	222,444.00
17.03.2026	351.88	341.38	344.12	349.23	474,352.00
18.03.2026	349.72	341.46	346.90	341.74	315,429.00
19.03.2026	344.31	335.05	338.34	340.29	413,652.00
20.03.2026	341.55	327.01	339.05	329.99	388,431.00
23.03.2026	347.68	335.71	337.62	339.08	299,949.00
24.03.2026	346.15	337.74	341.11	343.60	407,079.00
25.03.2026	354.02	340.90	349.78	345.87	215,021.00
26.03.2026	347.39	333.35	343.23	333.62	242,707.00
27.03.2026	334.68	324.34	331.23	327.76	307,432.00
30.03.2026	332.92	325.90	331.71	326.57	402,836.00
31.03.2026	346.49	334.06	337.07	343.94	369,178.00
01.04.2026	357.50	344.27	345.00	353.02	279,920.00
02.04.2026	355.98	340.23	344.01	348.06	256,496.00
06.04.2026	359.04	349.45	351.75	358.50	249,376.00
07.04.2026	355.00	347.39	353.71	349.54	208,563.00
08.04.2026	376.88	366.94	365.89	375.41	341,743.00
09.04.2026	387.26	372.34	374.15	385.39	245,254.00
10.04.2026	385.04	373.28	385.01	379.80	209,911.00
13.04.2026	378.06	367.84	374.20	377.25	380,930.00
14.04.2026	384.96	372.12	378.59	373.00	270,653.00
15.04.2026	375.54	366.35	372.04	369.29	206,680.00
16.04.2026	375.50	366.31	372.08	369.81	258,160.00
17.04.2026	388.92	377.42	377.74	386.79	356,483.00
20.04.2026	391.12	382.64	386.96	389.58	252,414.00
21.04.2026	393.41	380.92	390.00	386.75	372,910.00
22.04.2026	389.09	371.73	390.49	375.28	224,595.00
23.04.2026	382.13	370.05	379.12	371.20	232,469.00
24.04.2026	373.88	369.36	372.32	371.37	145,418.00
27.04.2026	371.69	362.87	371.05	370.53	172,447.00
28.04.2026	373.29	364.63	371.18	366.65	183,228.00
29.04.2026	366.49	359.00	364.37	359.57	167,437.00
30.04.2026	364.21	358.01	364.10	358.63	233,629.00
01.05.2026	364.54	357.57	360.99	362.20	167,173.00
05.05.2026	361.20	352.49	358.71	359.91	158,847.00
06.05.2026	374.94	360.80	361.10	372.20	208,530.00
07.05.2026	373.60	352.18	372.04	353.62	353,957.00
08.05.2026	363.56	353.32	359.36	358.41	279,026.00
11.05.2026	355.07	340.01	355.07	343.10	302,012.00
12.05.2026	342.98	330.63	342.58	337.23	513,015.00
13.05.2026	338.27	327.78	338.27	331.54	365,866.00
14.05.2026	335.25	330.00	334.90	333.95	234,311.00
15.05.2026	330.86	325.59	330.17	326.73	203,212.00
18.05.2026	333.21	324.92	326.52	325.89	365,640.00
19.05.2026	329.76	320.21	327.80	320.71	446,060.00
20.05.2026	335.86	317.23	321.00	329.77	690,728.00
21.05.2026	381.89	356.85	363.00	374.60	1,047,999.00
22.05.2026	381.13	371.57	376.95	377.45	375,077.00
26.05.2026	392.10	381.04	387.54	381.71	425,011.00
27.05.2026	388.71	375.82	388.74	376.24	291,282.00
28.05.2026	378.65	370.15	372.03	370.82	227,014.00
29.05.2026	369.75	362.50	369.39	363.67	353,038.00
01.06.2026	371.12	360.62	361.95	366.44	306,090.00
02.06.2026	367.27	358.13	365.20	363.52	310,107.00
03.06.2026	363.66	357.79	362.54	359.29	210,644.00
04.06.2026	366.83	355.00	357.81	366.72	240,629.00
05.06.2026	369.39	360.65	366.31	366.28	266,069.00
08.06.2026	375.81	364.06	364.92	372.86	337,717.00
09.06.2026	393.42	374.26	378.17	391.18	439,454.00
10.06.2026	390.65	375.62	388.98	376.42	267,550.00
11.06.2026	395.15	379.01	382.09	393.36	202,166.00
12.06.2026	405.49	396.13	396.40	403.95	337,575.00
15.06.2026	421.60	410.85	418.26	412.36	536,265.00
16.06.2026	416.52	405.94	413.68	406.99	247,663.00
17.06.2026	417.02	403.39	406.88	404.15	396,444.00
18.06.2026	418.21	407.08	412.21	413.09	221,222.00
22.06.2026	419.86	408.65	414.09	410.93	233,007.00
23.06.2026	408.98	398.22	403.67	407.09	317,629.00

צרו איתנו קשר *5988