Mercados españoles cerrados

Molson Coors Beverage Company (TAP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,53-0,77 (-1,53%)
Al cierre: 04:00PM EDT
49,50 -0,03 (-0,06%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202449,9550,2549,1949,5349,532.754.100
13 jun 202450,8550,9249,8050,3050,301.881.100
12 jun 202451,3951,5550,8850,9850,983.695.700
11 jun 202451,5951,6950,7150,9650,963.183.100
10 jun 202451,8352,2851,6051,9051,902.216.100
07 jun 202452,2152,9451,9051,9451,942.100.600
07 jun 20240.44 Dividendo
06 jun 202452,3353,1752,2152,8652,424.052.000
05 jun 202453,0053,0052,2852,5052,063.294.500
04 jun 202453,2953,3452,8752,9552,512.137.200
03 jun 202454,5954,9053,1153,4553,013.096.400
31 may 202453,4255,0852,9854,8154,353.823.800
30 may 202453,1253,4252,8853,2252,782.395.100
29 may 202452,6553,9752,6053,0252,582.817.700
28 may 202453,1554,1252,9352,9652,522.627.200
24 may 202454,0554,2753,3653,5053,051.363.200
23 may 202454,3254,6353,5553,7253,271.492.100
22 may 202454,9455,3254,4654,4854,031.276.800
21 may 202455,3055,5554,9455,1654,701.304.300
20 may 202456,8056,8055,0155,2154,752.108.500
17 may 202457,5857,5856,3156,4756,001.484.700
16 may 202456,9557,6456,8857,4556,972.117.900
15 may 202458,3358,3956,8556,9256,452.105.200
14 may 202458,8258,9557,8158,1457,662.258.700
13 may 202459,0959,3858,7158,7658,271.872.300
10 may 202458,8259,4258,7659,0558,561.615.400
09 may 202458,2858,8758,2758,8158,321.457.700
08 may 202458,4558,9757,9658,2157,731.816.000
07 may 202457,6758,4357,4758,2757,782.855.200
06 may 202458,1658,2957,0157,2756,792.342.300
03 may 202457,9658,7157,7257,8557,372.054.700
02 may 202457,1458,7957,1257,8057,322.792.800
01 may 202456,8558,5656,7657,0856,602.840.700
30 abr 202462,5062,9457,2657,2656,785.970.600
29 abr 202462,7464,1962,7363,5663,032.557.300
26 abr 202463,0663,2862,5162,5462,021.404.600
25 abr 202463,4163,8962,3262,8262,301.791.600
24 abr 202462,4364,1861,7063,7063,172.444.500
23 abr 202463,9364,8263,6564,1863,652.034.200
22 abr 202464,4465,2464,0464,5263,981.659.500
19 abr 202464,0164,7463,7164,2363,701.353.700
18 abr 202463,9364,3363,4863,8863,351.507.500
17 abr 202463,6464,3563,3663,5463,011.817.100
16 abr 202464,6364,8063,1763,2662,732.190.400
15 abr 202466,8766,8764,6964,7764,231.927.000
12 abr 202467,5467,6766,0966,3465,791.338.000
11 abr 202467,7368,1567,0767,8167,251.439.600
10 abr 202466,7667,8266,6067,4666,901.792.500
09 abr 202469,1869,1866,9067,3366,772.344.800
08 abr 202467,2367,3466,5866,6366,081.502.300
05 abr 202467,4267,5967,0167,3566,791.222.200
04 abr 202468,4368,4366,9767,3866,821.370.800
03 abr 202468,1568,3367,8668,1467,571.429.700
02 abr 202467,3568,2567,3568,1967,621.940.600
01 abr 202466,9767,5166,8667,3366,771.185.200
28 mar 202467,5767,7866,9467,2566,691.190.000
27 mar 202467,2067,7267,0167,3466,781.255.900
26 mar 202467,9268,2466,9066,9066,341.576.500
25 mar 202467,4067,7967,1467,6767,111.393.700
22 mar 202467,2467,6566,9467,1666,601.007.200
21 mar 202466,6667,4466,2267,0766,511.163.100
20 mar 202467,9968,1066,6366,8466,281.543.600
19 mar 202467,5868,0167,3068,0067,431.697.900
18 mar 202467,1867,8166,9967,4566,891.647.200
15 mar 202465,5267,5765,5267,4766,914.433.000
14 mar 202465,9066,5565,3465,9365,382.533.600
13 mar 202466,0066,5165,8366,2165,661.764.000
12 mar 202465,8366,3765,1665,5765,021.286.700
11 mar 202464,7366,6264,6365,9565,402.085.700
08 mar 202464,0764,7363,7164,5664,021.642.400
07 mar 202463,0064,1062,7764,0263,491.709.900
06 mar 202463,4763,7162,2662,7762,251.659.400
05 mar 202462,5863,6762,5363,0162,491.495.800
04 mar 202461,7662,5361,7662,3461,821.253.800
01 mar 202462,3862,5961,5262,1361,611.192.900
29 feb 202462,5662,9862,1862,4261,902.331.900
29 feb 20240.44 Dividendo
28 feb 202462,8663,0062,4462,8961,931.289.200
27 feb 202462,6963,2662,3362,7661,801.076.800
26 feb 202462,3463,2062,3362,7461,781.029.300
23 feb 202462,5163,0362,2062,4961,541.389.500
22 feb 202462,0062,8561,5962,6661,701.614.100
21 feb 202462,9763,3462,1762,4761,521.360.100
20 feb 202462,2963,4162,1562,7261,762.008.700
16 feb 202461,8662,2861,4562,1561,201.458.800
15 feb 202461,6862,4361,5962,0761,121.538.500
14 feb 202461,9762,1560,6961,4460,502.109.400
13 feb 202462,5062,7459,7861,2960,354.557.400
12 feb 202460,2562,1360,2162,1161,164.091.200
09 feb 202460,0160,2459,3760,2359,312.134.000
08 feb 202459,7360,3159,2060,2659,342.414.600
07 feb 202460,1060,4858,9059,7358,824.186.800
06 feb 202461,2662,0461,1761,2960,352.314.200
05 feb 202461,4261,7161,1061,2860,341.349.700
02 feb 202463,0163,1261,8062,0761,121.359.500
01 feb 202461,8263,2061,7463,1162,151.342.000
31 ene 202463,1463,3761,4761,7960,851.185.300
30 ene 202463,3863,5762,7162,8761,911.211.600
29 ene 202462,8463,4862,3263,3962,421.190.400
26 ene 202463,1563,5062,4962,7461,781.019.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...