Mercados españoles cerrados en 3 hrs 20 min

Tapestry Inc (COY.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,92-0,13 (-0,33%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202438,8238,9238,8238,9238,92349
25 jun 202439,5439,5839,0639,0639,06-
24 jun 202438,6039,3438,6039,3439,34-
21 jun 202438,2638,7638,2638,7638,76-
20 jun 202437,8938,6537,8938,6338,63-
19 jun 202437,8537,8937,7937,7937,79-
18 jun 202438,8638,8638,1538,1538,15-
17 jun 202438,7838,7938,6338,7838,78-
14 jun 202439,1639,1638,8438,9038,90-
13 jun 202439,3039,3839,2139,3139,31-
12 jun 202439,7840,1739,7439,7439,74-
11 jun 202440,7040,7039,8839,8839,88-
10 jun 202440,0240,7639,9640,6940,69-
07 jun 202439,4140,3239,3840,1540,15-
07 jun 20240.35 Dividendo
06 jun 202439,6540,1739,6540,1739,81-
05 jun 202439,3939,8039,3639,8039,45-
04 jun 202440,2740,3139,6239,6239,27-
03 jun 202439,8840,5039,8040,4740,11-
31 may 202438,8339,4838,7639,4839,14-
30 may 202437,8738,9237,7838,9238,59-
29 may 202437,7238,4537,6538,2837,95-
28 may 202438,6338,8538,0638,0637,72-
27 may 202438,4738,8838,4138,8538,51-
24 may 202437,9938,8137,9438,8138,47-
23 may 202438,0638,4438,0138,4438,11-
22 may 202438,7238,7238,2838,4038,07-
21 may 202438,7438,9038,7138,7638,42-
20 may 202438,6238,9238,6138,7638,42-
17 may 202438,8339,1338,8339,0738,73-
16 may 202438,9339,2338,9339,1638,82-
15 may 202438,4238,9338,4238,9338,59-
14 may 202438,0538,8138,0538,6238,28-
13 may 202436,9438,3436,9037,9037,56-
10 may 202437,3137,3636,5436,8436,52-
09 may 202435,9737,1835,6537,1336,80-
08 may 202436,0336,0335,8335,9935,68-
07 may 202436,4436,8336,4036,4036,08-
06 may 202436,2236,7236,1336,7236,40-
03 may 202436,0836,7136,0836,2635,94-
02 may 202436,5536,5536,4836,4836,16-
30 abr 202437,9937,9937,5437,6337,31-
29 abr 202437,1737,9236,7637,9237,58-
26 abr 202436,3237,6336,3237,5137,18-
25 abr 202437,0237,0236,3636,3636,04-
24 abr 202436,6337,1836,3037,1836,86-
23 abr 202437,5637,5737,1437,2436,92-
22 abr 202437,9038,0337,6937,6937,36-
19 abr 202437,5138,2837,5138,2837,94-
18 abr 202437,7438,2437,7437,9037,57-
17 abr 202438,1938,4837,8537,8537,53-
16 abr 202438,1038,1937,6038,0137,68-
15 abr 202438,4638,9738,3738,4138,08-
12 abr 202439,0339,2038,8738,8738,53-
11 abr 202438,2638,7238,2238,7238,39-
10 abr 202439,0439,0438,3538,3538,01-
09 abr 202439,4239,4239,1339,1538,81-
08 abr 202439,2839,8039,1039,8039,45-
05 abr 202439,2739,6239,0339,6039,25-
04 abr 202441,3841,3840,2240,2239,86-
03 abr 202442,3842,4341,7141,7141,34-
02 abr 202443,9043,9042,2242,5142,13-
28 mar 202442,8043,8042,8043,4043,02-
27 mar 202441,6042,6041,6042,4042,03-
26 mar 202441,6042,2041,6041,8041,44-
25 mar 202443,0043,0042,0042,0041,63-
22 mar 202444,0044,0043,4043,4043,02-
21 mar 202443,2043,8043,2043,6043,22-
20 mar 202442,6043,2042,4043,0042,63-
19 mar 202442,8043,0042,6042,6042,23-
18 mar 202442,8042,8042,6042,6042,23-
15 mar 202443,0043,6042,8043,2042,82-
14 mar 202443,2043,6043,0043,0042,63-
13 mar 202443,0043,6042,8043,6043,22-
12 mar 202442,4043,0042,4042,8042,43-
11 mar 202442,6042,8042,2042,4042,03-
08 mar 202442,4042,8042,2042,6042,23-
07 mar 202442,4043,0042,2042,6042,23-
07 mar 20240.35 Dividendo
06 mar 202443,6043,8043,0043,0042,28-
05 mar 202443,0043,8042,8043,8043,06-
04 mar 202443,0044,2042,8043,6042,87-
01 mar 202443,6044,0043,4043,4042,67-
29 feb 202443,2043,4042,0043,4042,67-
28 feb 202443,4043,8043,2043,8043,06-
27 feb 202443,4044,0043,2043,2042,47-
26 feb 202444,4044,4043,6043,6042,87-
23 feb 202443,8044,6043,6044,4043,65-
22 feb 202443,0043,8042,8043,8043,06-
21 feb 202442,8043,4042,6043,0042,28-
20 feb 202442,2042,6041,8042,6041,89-
19 feb 202442,2042,4042,2042,2041,49-
16 feb 202441,8042,2041,4042,2041,49-
15 feb 202441,0041,8040,8041,8041,10-
14 feb 202439,4040,8039,4040,8040,12-
13 feb 202439,8039,8039,0039,2038,54-
12 feb 202438,6039,8038,4039,8039,13-
09 feb 202439,2039,6038,4038,6037,95-
08 feb 202437,0040,2036,8040,0039,33-
07 feb 202437,8037,8037,2037,2036,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...