Mercados españoles cerrados

Capri Holdings Limited (CPRI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,94+0,10 (+0,29%)
A partir del 12:54PM EDT. Mercado abierto.
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 202432,8432,9632,7532,9432,94187.385
11 jun 2024------
10 jun 202433,6633,8633,5133,5133,51633.100
07 jun 202433,7533,9833,7033,9033,90511.300
06 jun 202433,9734,3133,9233,9633,96592.100
05 jun 202433,7134,2133,6633,9733,971.702.000
04 jun 202434,1234,2533,6733,8433,84933.600
03 jun 202434,7534,7534,3034,4134,411.187.000
31 may 202433,8834,5833,8334,5534,551.564.100
30 may 202433,4034,2632,9533,8533,852.630.600
29 may 202434,0434,3133,8834,1834,182.169.600
28 may 202434,6034,8833,7634,2534,251.437.200
24 may 202435,0035,0034,5434,6334,63999.300
23 may 202434,7934,8734,5034,8034,80722.400
22 may 202435,2435,2934,8334,9334,93933.900
21 may 202435,5335,5734,9735,1535,15884.900
20 may 202436,0636,2135,4035,7335,73916.700
17 may 202436,4836,4835,9035,9535,95597.500
16 may 202436,0036,3235,5136,1536,15841.100
15 may 202436,3636,5035,8336,1536,15720.500
14 may 202436,2036,2435,6936,2036,20630.600
13 may 202436,2436,9135,5335,7635,761.535.400
10 may 202436,5036,5535,9236,1236,12758.700
09 may 202436,6036,7136,0236,2436,241.333.300
08 may 202436,7436,8936,5536,7136,711.292.200
07 may 202435,8337,0035,7536,9636,962.936.300
06 may 202436,3336,3335,6935,7335,73863.800
03 may 202435,3135,8535,1235,6835,68943.500
02 may 202435,5335,6035,1035,1035,10808.400
01 may 202435,2835,5435,0335,2535,251.396.200
30 abr 202435,5335,7734,9235,4835,481.893.500
29 abr 202435,9236,2535,5835,8335,831.156.900
26 abr 202434,8235,6234,7035,5435,541.854.400
25 abr 202435,0035,0434,3034,8134,812.464.900
24 abr 202436,2736,4834,7835,4035,404.546.900
23 abr 202437,2037,5036,2236,5136,516.201.600
22 abr 202438,6038,7037,8437,9637,961.575.700
19 abr 202437,5938,6637,3838,5338,532.273.100
18 abr 202437,9538,2837,7337,8337,831.701.900
17 abr 202438,2539,0537,8537,8737,873.737.900
16 abr 202438,7539,6138,2238,9338,933.497.500
15 abr 202439,2541,6338,8539,3339,335.234.200
12 abr 202440,7841,0039,1139,3139,313.445.600
11 abr 202442,8743,0240,4740,7840,783.703.200
10 abr 202443,8343,9442,3242,6042,601.988.400
09 abr 202443,9144,1143,5044,0344,03643.700
08 abr 202443,9044,0543,7043,7543,75580.200
05 abr 202444,6744,8343,7443,7543,751.037.400
04 abr 202445,4945,4944,6744,7944,79600.000
03 abr 202445,0045,7044,9945,2945,29909.300
02 abr 202445,0545,3244,4044,8744,87692.800
01 abr 202445,2045,7745,1645,3645,36658.800
28 mar 202445,1646,0945,0645,3045,301.238.000
27 mar 202444,9045,2644,6745,2645,26456.000
26 mar 202445,0645,0744,6544,7644,76747.500
25 mar 202445,3045,3744,5944,9544,95574.300
22 mar 202445,3145,5045,1945,2945,29740.000
21 mar 202445,8945,8945,3245,5545,55701.200
20 mar 202446,0046,1545,4845,7545,751.297.000
19 mar 202445,9046,0645,7546,0546,05658.700
18 mar 202446,8546,9145,6145,8945,891.392.600
15 mar 202446,8146,9246,3146,8246,821.877.800
14 mar 202446,7046,9546,3846,9346,93569.200
13 mar 202446,7546,9746,5846,7046,70625.200
12 mar 202446,5046,9046,4046,8446,84422.400
11 mar 202446,7946,9646,4446,5046,501.184.200
08 mar 202446,5947,1746,5746,7946,79605.000
07 mar 202445,8146,5845,7846,4846,48608.300
06 mar 202445,9746,0745,7245,7845,78861.000
05 mar 202445,7246,2245,7245,9045,90615.000
04 mar 202445,8046,0345,7045,8345,83523.200
01 mar 202446,3046,3745,7645,8145,81988.100
29 feb 202446,2746,3946,0946,1346,13728.900
28 feb 202446,1246,5246,0746,2746,27701.200
27 feb 202446,1346,5546,0446,3246,32625.300
26 feb 202446,3746,5446,1146,1146,11438.800
23 feb 202446,5546,7246,3646,3746,37744.700
22 feb 202446,5046,8646,3046,5946,59804.800
21 feb 202447,1547,1546,5146,5546,55832.100
20 feb 202447,2547,2946,5447,0547,05769.000
16 feb 202447,3247,5947,2647,3247,32785.700
15 feb 202447,5247,7247,3247,4847,48622.700
14 feb 202447,2147,4847,0747,3447,34711.800
13 feb 202446,8047,3646,7447,0447,041.066.700
12 feb 202446,8147,6146,6447,5047,501.100.000
09 feb 202446,6446,9045,8546,8346,831.976.400
08 feb 202447,1147,8046,9847,5447,541.977.000
07 feb 202446,9147,0746,0046,2246,222.007.900
06 feb 202447,0047,0146,4046,5846,581.277.000
05 feb 202447,3247,4046,7147,0047,001.306.400
02 feb 202447,6047,7047,0647,5747,571.273.700
01 feb 202448,9249,0546,3447,4547,454.423.000
31 ene 202449,2049,2048,7348,7448,74862.300
30 ene 202449,2849,3649,0849,2549,25466.000
29 ene 202448,7049,4348,5449,4249,421.422.400
26 ene 202448,7548,8648,4548,7148,711.270.500
25 ene 202449,0049,2148,5048,5248,521.274.300
24 ene 202449,4949,6548,9048,9948,992.031.400
23 ene 202450,2050,2749,4449,4949,491.775.600
22 ene 202450,5050,5149,8750,0550,051.127.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...