גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22.01.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ראלף לורן

Ralph Lauren

מניה RL ניו-יורק USD

שער

250.42

שינוי

+1.09%

שינוי ב USD

2.69

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	248.245	248.245	248.245	248.245	0.00
16:50	247.77	247.77	247.77	247.77	7,156.00
17:00	246.8	246.8	246.8	246.8	13,877.00
17:10	247.52	247.52	247.52	247.52	9,057.00
17:20	247.8023	247.8023	247.8023	247.8023	5,512.00
17:30	248.09	248.09	248.09	248.09	22,799.00
17:40	248.825	248.825	248.825	248.825	11,473.00
17:50	249.09	249.09	249.09	249.09	8,335.00
18:00	249.15	249.15	249.15	249.15	8,716.00
18:10	249.135	249.135	249.135	249.135	7,823.00
18:20	249.14	249.14	249.14	249.14	8,726.00
18:30	249.345	249.345	249.345	249.345	6,261.00
18:40	249.61	249.61	249.61	249.61	6,989.00
18:50	249.38	249.38	249.38	249.38	6,508.00
19:00	249.8	249.8	249.8	249.8	7,356.00
19:10	249.95	249.95	249.95	249.95	8,722.00
19:20	249.965	249.965	249.965	249.965	5,054.00
19:30	249.955	249.955	249.955	249.955	5,252.00
19:40	250.25	250.25	250.25	250.25	8,450.00
19:50	250.5	250.5	250.5	250.5	4,350.00
20:00	250.315	250.315	250.315	250.315	7,653.00
20:10	250.32	250.32	250.32	250.32	5,982.00
20:20	250.68	250.68	250.68	250.68	3,914.00
20:30	250.36	250.36	250.36	250.36	4,581.00
20:40	250.55	250.55	250.55	250.55	6,597.00
20:50	250.455	250.455	250.455	250.455	11,118.00
21:00	250.17	250.17	250.17	250.17	5,069.00
21:10	250.135	250.135	250.135	250.135	5,326.00
21:20	250.39	250.39	250.39	250.39	7,237.00
21:30	250.35	250.35	250.35	250.35	8,148.00
21:40	250.24	250.24	250.24	250.24	7,319.00
21:50	250.365	250.365	250.365	250.365	8,619.00
22:00	250.135	250.135	250.135	250.135	5,086.00
22:10	250.331	250.331	250.331	250.331	8,244.00
22:20	250.4	250.4	250.4	250.4	9,280.00
22:30	250.125	250.125	250.125	250.125	8,657.00
22:40	250.03	250.03	250.03	250.03	8,778.00
22:50	249.34	249.34	249.34	249.34	39,282.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.01.2025 17:00	240.69	238.92	239.3	240.4	1,620,164.00
17.01.2025 17:30	241.605	240.395	240.5523	241.5625	1,823,228.00
17.01.2025 18:00	241.37	240.13	241.29	241.33	2,279,422.00
17.01.2025 18:30	241.6	240.895	241.34	241.09	2,342,288.00
17.01.2025 19:00	242.63	240.91	240.91	242.14	2,344,328.00
17.01.2025 19:30	242.19	240.955	241.92	241.22	1,996,106.00
17.01.2025 20:00	241.365	240.71	241.13	240.95	1,810,955.00
17.01.2025 20:30	241.13	240.4125	240.935	240.6	1,818,251.00
17.01.2025 21:00	240.77	240.27	240.75	240.325	2,585,460.00
17.01.2025 21:30	240.665	240.25	240.43	240.51	2,271,437.00
17.01.2025 22:00	240.64	239.995	240.4525	240.335	2,874,199.00
17.01.2025 22:30	241.005	240.28	240.47	240.3525	4,894,908.00
21.01.2025 16:30	245.75	243.26	244.14	245.5209	356,086.00
21.01.2025 17:00	246.72	244.97	245.94	246.285	843,561.00
21.01.2025 17:30	246.94	245.395	246.295	246.11	1,789,847.00
21.01.2025 18:00	246.9	245.82	245.82	246.04	3,093,933.00
21.01.2025 18:30	246.75	245.8	246.04	246.75	4,059,555.00
21.01.2025 19:00	248.39	246.5	246.715	248.3	5,189,778.00
21.01.2025 19:30	248.325	247.47	248.2675	247.705	4,521,525.00
21.01.2025 20:00	248.063	247.44	247.725	247.765	5,262,597.00
21.01.2025 20:30	247.86	247.25	247.86	247.605	5,795,664.00
21.01.2025 21:00	247.8	246.34	247.8	246.535	5,448,454.00
21.01.2025 21:30	246.57	246.165	246.2	246.45	3,883,809.00
21.01.2025 22:00	247.22	246.38	246.38	247.195	6,882,609.00
21.01.2025 22:30	247.8105	246.77	247.24	247.65	9,709,396.00
22.01.2025 16:30	248.58	246.785	248.23	247.4	173,496.00
22.01.2025 17:00	248.78	247.26	247.42	248.67	406,337.00
22.01.2025 17:30	249.55	248.35	248.425	249.535	740,131.00
22.01.2025 18:00	249.619	248.87	249.175	249.42	647,762.00
22.01.2025 18:30	249.9	249.375	249.65	249.9	994,413.00
22.01.2025 19:00	250.1617	249.775	249.81	249.91	571,228.00
22.01.2025 19:30	250.5	249.8225	249.84	250.31	1,083,680.00
22.01.2025 20:00	250.68	250.22	250.46	250.22	997,107.00
22.01.2025 20:30	250.95	250.051	250.41	250.135	1,361,960.00
22.01.2025 21:00	250.52	250.135	250.16	250.25	1,844,903.00
22.01.2025 21:30	250.58	250.135	250.304	250.26	1,506,240.00
22.01.2025 22:00	250.49	249.88	250.165	249.88	2,212,153.00
22.01.2025 22:30	250.655	249.34	249.86	250.6	4,887,423.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.01.2024	141.29	138.90	140.37	139.03	481,333.00
25.01.2024	142.23	139.49	139.63	141.85	597,276.00
26.01.2024	144.84	141.52	144.33	144.10	826,866.00
29.01.2024	145.69	143.71	144.01	145.45	581,689.00
30.01.2024	147.23	144.15	144.85	146.46	692,982.00
31.01.2024	147.00	142.26	147.00	143.67	636,331.00
01.02.2024	146.66	143.69	144.37	146.36	597,052.00
02.02.2024	147.99	143.27	145.08	147.77	886,198.00
05.02.2024	147.53	144.85	147.03	147.43	602,219.00
06.02.2024	148.84	146.33	147.40	147.34	933,621.00
07.02.2024	148.00	146.00	147.65	147.14	1,169,716.00
08.02.2024	173.94	161.32	163.57	171.85	4,340,115.00
09.02.2024	175.40	169.60	170.55	175.01	1,753,185.00
12.02.2024	178.32	173.87	174.82	177.80	1,258,949.00
13.02.2024	175.62	171.85	173.42	175.35	1,212,146.00
14.02.2024	177.75	171.38	177.29	177.70	1,093,752.00
15.02.2024	181.19	176.75	179.01	181.16	1,164,987.00
16.02.2024	183.04	179.76	180.00	180.85	782,152.00
20.02.2024	183.38	179.47	180.00	183.35	1,081,016.00
21.02.2024	185.29	182.29	182.31	184.08	654,771.00
22.02.2024	187.87	185.04	185.65	187.13	733,028.00
23.02.2024	190.41	187.42	187.96	188.44	829,575.00
26.02.2024	189.91	185.74	188.80	186.99	836,967.00
27.02.2024	187.92	181.44	187.28	182.60	1,332,479.00
28.02.2024	184.24	180.42	181.10	183.70	918,958.00
29.02.2024	186.99	183.45	183.45	185.92	1,050,727.00
01.03.2024	187.96	184.86	186.21	184.99	695,732.00
04.03.2024	181.07	177.24	179.99	178.18	2,071,360.00
05.03.2024	181.56	176.30	177.63	180.32	1,260,419.00
06.03.2024	183.16	177.90	181.07	179.22	1,441,640.00
07.03.2024	181.04	178.21	180.11	179.71	1,052,033.00
08.03.2024	181.02	175.12	179.87	176.03	1,189,195.00
11.03.2024	178.94	174.82	175.30	178.39	1,106,083.00
12.03.2024	181.16	177.39	178.38	180.45	1,346,577.00
13.03.2024	183.77	179.68	180.12	182.81	1,129,608.00
14.03.2024	184.41	180.90	183.81	182.26	1,004,747.00
15.03.2024	183.52	180.53	182.37	181.60	1,593,015.00
18.03.2024	184.22	181.51	183.44	182.99	939,123.00
19.03.2024	185.07	182.46	182.51	184.31	784,070.00
20.03.2024	190.41	184.48	184.48	190.32	1,125,839.00
21.03.2024	192.03	188.92	191.12	190.42	863,161.00
22.03.2024	189.74	187.29	188.65	187.60	613,148.00
25.03.2024	187.74	182.15	187.30	182.88	722,118.00
26.03.2024	186.41	182.68	184.82	182.89	921,387.00
27.03.2024	186.56	184.20	184.39	186.50	529,299.00
28.03.2024	188.15	185.65	186.01	187.76	519,209.00
01.04.2024	186.22	183.75	186.22	184.62	815,509.00
02.04.2024	177.85	173.28	176.00	176.19	1,395,957.00
03.04.2024	176.27	172.26	175.63	173.14	1,145,696.00
04.04.2024	175.47	170.62	175.28	171.14	882,082.00
05.04.2024	173.93	171.65	171.69	171.95	739,808.00
08.04.2024	174.49	170.42	173.02	170.66	1,285,901.00
09.04.2024	170.98	166.95	170.61	169.68	1,384,535.00
10.04.2024	168.14	166.00	167.56	166.47	859,810.00
11.04.2024	167.27	164.71	167.05	165.02	995,418.00
12.04.2024	164.02	160.11	163.65	160.29	1,270,101.00
15.04.2024	164.36	159.79	162.61	160.16	840,075.00
16.04.2024	161.66	157.99	159.52	160.89	1,010,478.00
17.04.2024	162.88	158.85	162.22	159.25	666,315.00
18.04.2024	159.82	157.00	159.74	157.36	1,067,989.00
19.04.2024	159.80	156.91	157.19	158.46	873,479.00
22.04.2024	162.69	158.88	159.41	161.97	1,044,601.00
23.04.2024	168.74	162.76	162.79	168.00	1,259,934.00
24.04.2024	170.92	167.24	168.23	168.21	967,055.00
25.04.2024	167.09	162.37	165.99	166.93	823,050.00
26.04.2024	168.27	165.29	166.37	166.48	697,355.00
29.04.2024	168.64	165.93	167.27	167.03	674,212.00
30.04.2024	166.86	163.58	166.60	163.64	831,637.00
01.05.2024	165.64	161.81	163.23	163.62	1,200,439.00
02.05.2024	165.71	162.47	165.29	164.92	748,868.00
03.05.2024	169.51	166.36	166.36	166.64	549,416.00
06.05.2024	168.45	165.68	167.91	166.66	729,705.00
07.05.2024	170.18	166.69	167.53	166.72	794,737.00
08.05.2024	167.20	164.21	165.64	165.16	684,921.00
09.05.2024	168.87	164.71	165.15	168.04	581,849.00
10.05.2024	168.15	166.19	167.73	167.15	749,728.00
13.05.2024	169.32	165.52	168.27	165.61	803,390.00
14.05.2024	167.82	165.55	166.61	166.31	610,510.00
15.05.2024	168.57	165.98	167.25	166.98	733,644.00
16.05.2024	168.82	165.08	167.62	166.06	987,403.00
17.05.2024	168.25	166.05	166.63	167.88	815,159.00
20.05.2024	169.34	165.37	167.53	166.94	1,049,325.00
21.05.2024	168.43	166.21	166.81	168.00	911,465.00
22.05.2024	168.85	163.34	167.32	164.20	1,428,434.00
23.05.2024	171.40	159.10	160.02	169.57	2,260,439.00
28.05.2024	181.71	173.63	174.57	181.25	1,343,346.00
29.05.2024	183.73	178.63	180.41	183.42	901,534.00
30.05.2024	187.10	183.34	184.00	185.44	1,131,088.00
31.05.2024	187.50	184.98	186.17	186.88	1,180,580.00
03.06.2024	187.56	183.71	187.20	185.28	919,887.00
04.06.2024	185.57	180.51	184.19	181.14	851,739.00
05.06.2024	184.53	180.74	182.00	184.41	627,192.00
06.06.2024	186.82	181.75	185.80	181.98	728,590.00
07.06.2024	183.13	180.67	182.18	181.77	639,708.00
10.06.2024	189.41	180.50	180.62	188.32	1,083,224.00
11.06.2024	187.60	183.46	187.54	186.31	512,504.00
12.06.2024	190.06	186.29	188.62	186.29	936,581.00
13.06.2024	186.77	183.51	186.27	186.30	699,664.00
14.06.2024	186.56	179.67	184.53	179.68	653,860.00
17.06.2024	183.82	179.32	179.36	182.93	888,583.00
18.06.2024	182.59	180.13	181.72	181.89	847,255.00
20.06.2024	185.52	181.36	182.50	184.58	914,541.00
21.06.2024	184.46	180.60	184.21	182.61	2,172,147.00
24.06.2024	184.73	181.49	182.40	183.96	574,917.00
25.06.2024	186.23	182.07	185.06	182.24	687,750.00
26.06.2024	182.24	178.87	181.85	179.84	683,050.00
27.06.2024	179.25	175.48	177.54	175.87	779,011.00
28.06.2024	175.43	171.04	171.04	175.06	1,153,159.00
01.07.2024	176.00	169.44	175.65	172.07	867,688.00
02.07.2024	172.62	168.64	171.91	168.74	871,552.00
03.07.2024	169.41	167.07	169.08	167.72	438,232.00
05.07.2024	169.23	166.55	167.21	168.67	825,048.00
08.07.2024	177.11	170.04	170.23	177.07	1,226,487.00
09.07.2024	180.98	176.53	177.46	179.49	943,229.00
10.07.2024	180.86	176.55	180.42	178.98	962,269.00
11.07.2024	184.74	180.68	180.74	183.94	767,274.00
12.07.2024	185.82	181.03	185.82	181.58	599,230.00
15.07.2024	179.98	170.62	177.79	171.06	1,120,654.00
16.07.2024	174.41	169.37	171.99	173.19	1,176,735.00
17.07.2024	173.02	168.82	170.36	169.72	1,053,831.00
18.07.2024	174.20	167.21	170.60	167.77	659,187.00
19.07.2024	168.36	165.00	167.14	165.31	805,802.00
22.07.2024	-99.99	-99.99	166.64	166.10	0.00
23.07.2024	170.04	166.55	167.49	167.01	394,077.00
24.07.2024	167.75	163.22	166.68	163.91	567,084.00
25.07.2024	164.45	159.05	164.13	161.14	713,112.00
26.07.2024	169.58	162.66	163.79	168.10	554,242.00
29.07.2024	173.71	167.64	168.34	173.53	609,669.00
30.07.2024	174.47	170.57	174.14	173.13	538,113.00
31.07.2024	177.44	173.60	175.00	175.59	665,395.00
01.08.2024	176.43	168.82	175.53	172.60	809,125.00
02.08.2024	167.82	161.49	166.79	164.40	1,196,621.00
05.08.2024	162.10	155.96	157.13	159.80	1,179,680.00
06.08.2024	167.85	160.16	161.93	164.95	1,335,223.00
07.08.2024	170.16	158.51	165.00	159.39	1,251,483.00
08.08.2024	163.09	159.40	161.96	161.62	892,524.00
09.08.2024	162.46	156.69	160.77	162.16	688,795.00
12.08.2024	163.17	157.84	162.35	159.03	702,332.00
13.08.2024	162.87	159.88	159.88	162.40	762,837.00
14.08.2024	162.60	158.37	162.52	158.60	672,424.00
15.08.2024	166.97	162.77	163.30	164.27	988,886.00
16.08.2024	165.09	161.43	163.99	163.28	876,885.00
19.08.2024	167.12	163.80	164.30	167.01	941,979.00
20.08.2024	167.77	164.55	166.96	166.74	722,072.00
21.08.2024	171.09	167.79	168.54	170.14	946,866.00
22.08.2024	171.32	168.11	170.91	169.03	646,847.00
23.08.2024	174.84	169.27	170.00	174.58	769,665.00
26.08.2024	176.00	171.02	175.00	171.14	512,101.00
27.08.2024	172.59	169.41	170.40	172.45	399,650.00
28.08.2024	170.90	167.32	170.21	169.47	522,971.00
29.08.2024	172.20	168.24	170.39	170.67	437,515.00
30.08.2024	171.89	168.88	171.89	171.26	449,853.00
03.09.2024	175.84	169.06	169.91	173.88	759,290.00
04.09.2024	174.00	171.13	172.47	172.35	460,949.00
05.09.2024	174.00	171.58	172.44	173.40	500,001.00
06.09.2024	175.00	170.49	173.03	172.85	986,432.00
09.09.2024	176.59	172.37	173.03	173.69	781,509.00
10.09.2024	173.34	169.93	173.34	172.70	664,117.00
11.09.2024	175.03	170.26	172.62	174.90	685,802.00
12.09.2024	175.71	173.59	174.92	175.36	891,995.00
13.09.2024	181.13	177.03	177.40	178.64	767,136.00
16.09.2024	182.42	179.02	179.02	181.44	654,904.00
17.09.2024	184.88	181.85	182.29	184.21	540,195.00
18.09.2024	186.26	182.50	183.80	183.61	703,344.00
19.09.2024	187.93	184.05	186.59	184.76	635,490.00
20.09.2024	185.94	182.99	185.25	185.31	1,319,952.00
23.09.2024	187.96	184.60	185.67	185.90	687,122.00
24.09.2024	191.00	186.66	188.63	190.61	710,510.00
25.09.2024	191.54	188.50	190.97	189.31	641,166.00
26.09.2024	197.83	193.40	194.01	197.61	887,003.00
27.09.2024	200.17	195.91	200.07	196.53	706,423.00
30.09.2024	196.50	192.03	196.50	193.87	477,788.00
01.10.2024	193.77	190.18	193.19	192.23	647,240.00
02.10.2024	193.19	190.34	190.80	193.12	524,247.00
03.10.2024	194.14	189.00	191.00	192.41	697,173.00
04.10.2024	198.36	193.27	195.33	196.17	531,411.00
07.10.2024	196.93	192.67	195.52	195.55	605,990.00
08.10.2024	196.38	193.91	194.73	194.57	446,256.00
09.10.2024	197.00	195.16	195.32	195.73	344,363.00
10.10.2024	199.30	194.98	195.80	199.12	545,711.00
11.10.2024	202.89	197.86	199.08	201.89	556,359.00
14.10.2024	206.74	200.62	201.36	206.10	582,519.00
15.10.2024	206.41	200.00	205.57	201.25	843,665.00
16.10.2024	204.26	201.75	202.72	202.13	556,480.00
17.10.2024	205.07	202.18	203.53	202.94	504,715.00
18.10.2024	207.06	202.88	204.35	206.24	418,614.00
21.10.2024	206.24	202.31	206.24	203.54	430,044.00
22.10.2024	201.91	199.00	201.74	199.19	457,013.00
23.10.2024	199.33	196.10	198.16	196.51	479,537.00
24.10.2024	199.11	197.16	199.11	197.94	417,120.00
25.10.2024	201.31	196.86	199.72	197.59	677,593.00
28.10.2024	203.91	199.98	199.98	203.03	509,666.00
29.10.2024	204.72	199.87	200.90	203.56	429,391.00
30.10.2024	204.51	201.46	201.90	201.69	418,859.00
31.10.2024	203.51	197.87	202.18	197.93	629,145.00
04.11.2024	203.42	198.01	198.51	199.89	532,404.00
05.11.2024	203.62	198.61	199.18	203.36	763,389.00
06.11.2024	208.48	203.52	206.62	208.04	1,293,278.00
07.11.2024	237.16	216.87	229.94	221.70	1,723,878.00
11.11.2024	225.41	213.52	224.90	213.87	975,598.00
12.11.2024	213.22	209.02	211.84	209.59	864,837.00
13.11.2024	212.74	209.64	210.82	210.77	466,683.00
14.11.2024	213.40	210.62	211.97	211.47	393,407.00
15.11.2024	211.90	207.67	211.29	208.38	450,624.00
18.11.2024	209.68	207.24	209.68	207.83	635,730.00
19.11.2024	207.00	201.90	205.28	205.53	610,696.00
20.11.2024	205.96	200.89	205.24	202.15	969,517.00
21.11.2024	207.42	201.63	202.25	207.12	798,909.00
22.11.2024	213.42	208.54	208.56	212.15	672,266.00
25.11.2024	222.15	214.43	214.67	220.00	1,047,786.00
26.11.2024	223.78	216.82	218.25	223.24	714,705.00
27.11.2024	226.64	221.26	223.86	222.67	622,629.00
29.11.2024	231.93	223.13	223.85	231.40	613,111.00
02.12.2024	235.01	230.04	231.40	233.41	973,896.00
03.12.2024	235.62	231.04	235.04	231.82	629,570.00
04.12.2024	234.58	230.96	231.30	232.87	495,382.00
05.12.2024	236.58	231.61	231.61	233.19	590,224.00
06.12.2024	236.99	229.66	235.20	230.74	711,751.00
09.12.2024	235.00	227.78	232.12	228.13	662,031.00
10.12.2024	228.92	226.03	228.32	227.45	359,701.00
11.12.2024	230.00	224.82	227.52	227.41	700,319.00
12.12.2024	228.62	225.79	226.51	226.06	523,027.00
13.12.2024	228.39	224.97	227.05	227.45	430,307.00
16.12.2024	233.57	226.71	227.35	231.66	468,116.00
17.12.2024	230.78	226.09	230.78	227.93	744,391.00
18.12.2024	229.78	221.07	227.22	221.19	717,032.00
19.12.2024	224.72	221.15	223.65	222.46	626,075.00
20.12.2024	233.27	221.51	221.51	230.28	1,628,375.00
23.12.2024	231.71	227.28	229.02	230.41	491,787.00
24.12.2024	231.57	229.03	229.96	231.57	194,091.00
26.12.2024	233.70	229.87	229.87	232.62	454,242.00
27.12.2024	232.24	228.54	229.68	229.55	414,902.00
30.12.2024	232.28	224.78	226.02	232.22	588,654.00
31.12.2024	235.45	230.65	234.20	230.98	688,098.00
06.01.2025	243.66	237.32	237.32	242.96	967,126.00
07.01.2025	245.92	241.02	243.76	242.52	609,123.00
08.01.2025	244.52	238.94	241.06	243.05	787,896.00
10.01.2025	241.70	236.38	241.70	237.34	693,492.00
13.01.2025	236.54	228.01	234.28	236.50	827,554.00
14.01.2025	241.17	235.45	238.64	237.53	628,345.00
15.01.2025	243.13	232.40	241.55	236.72	628,102.00
16.01.2025	242.58	236.31	242.58	237.72	520,591.00
17.01.2025	242.68	237.03	239.72	240.46	618,498.00
21.01.2025	248.50	243.09	244.00	247.73	932,323.00
22.01.2025	250.95	246.73	247.61	250.42	649,714.00

צרו איתנו קשר *5988