Mercados españoles cerrados

Molson Coors Beverage Company (TAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,54-0,28 (-0,45%)
Al cierre: 04:00PM EDT
63,00 +0,46 (+0,74%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202463,0663,2862,5162,5462,541.404.600
25 abr 202463,4163,8962,3262,8262,821.791.600
24 abr 202462,4364,1861,7063,7063,702.444.500
23 abr 202463,9364,8263,6564,1864,182.034.200
22 abr 202464,4465,2464,0464,5264,521.659.500
19 abr 202464,0164,7463,7164,2364,231.353.700
18 abr 202463,9364,3363,4863,8863,881.507.500
17 abr 202463,6464,3563,3663,5463,541.817.100
16 abr 202464,6364,8063,1763,2663,262.190.400
15 abr 202466,8766,8764,6964,7764,771.927.000
12 abr 202467,5467,6766,0966,3466,341.338.000
11 abr 202467,7368,1567,0767,8167,811.439.600
10 abr 202466,7667,8266,6067,4667,461.792.500
09 abr 202469,1869,1866,9067,3367,332.344.800
08 abr 202467,2367,3466,5866,6366,631.502.300
05 abr 202467,4267,5967,0167,3567,351.222.200
04 abr 202468,4368,4366,9767,3867,381.370.800
03 abr 202468,1568,3367,8668,1468,141.429.700
02 abr 202467,3568,2567,3568,1968,191.940.600
01 abr 202466,9767,5166,8667,3367,331.185.200
28 mar 202467,5767,7866,9467,2567,251.190.000
27 mar 202467,2067,7267,0167,3467,341.255.900
26 mar 202467,9268,2466,9066,9066,901.576.500
25 mar 202467,4067,7967,1467,6767,671.393.700
22 mar 202467,2467,6566,9467,1667,161.007.200
21 mar 202466,6667,4466,2267,0767,071.163.100
20 mar 202467,9968,1066,6366,8466,841.543.600
19 mar 202467,5868,0167,3068,0068,001.697.900
18 mar 202467,1867,8166,9967,4567,451.647.200
15 mar 202465,5267,5765,5267,4767,474.433.000
14 mar 202465,9066,5565,3465,9365,932.533.600
13 mar 202466,0066,5165,8366,2166,211.764.000
12 mar 202465,8366,3765,1665,5765,571.286.700
11 mar 202464,7366,6264,6365,9565,952.085.700
08 mar 202464,0764,7363,7164,5664,561.642.400
07 mar 202463,0064,1062,7764,0264,021.709.900
06 mar 202463,4763,7162,2662,7762,771.659.400
05 mar 202462,5863,6762,5363,0163,011.495.800
04 mar 202461,7662,5361,7662,3462,341.253.800
01 mar 202462,3862,5961,5262,1362,131.192.900
29 feb 202462,5662,9862,1862,4262,422.331.900
29 feb 20240.44 Dividendo
28 feb 202462,8663,0062,4462,8962,451.289.200
27 feb 202462,6963,2662,3362,7662,321.076.800
26 feb 202462,3463,2062,3362,7462,301.029.300
23 feb 202462,5163,0362,2062,4962,051.389.500
22 feb 202462,0062,8561,5962,6662,221.614.100
21 feb 202462,9763,3462,1762,4762,031.360.100
20 feb 202462,2963,4162,1562,7262,282.008.700
16 feb 202461,8662,2861,4562,1561,721.458.800
15 feb 202461,6862,4361,5962,0761,641.538.500
14 feb 202461,9762,1560,6961,4461,012.109.400
13 feb 202462,5062,7459,7861,2960,864.557.400
12 feb 202460,2562,1360,2162,1161,684.091.200
09 feb 202460,0160,2459,3760,2359,812.134.000
08 feb 202459,7360,3159,2060,2659,842.414.600
07 feb 202460,1060,4858,9059,7359,314.186.800
06 feb 202461,2662,0461,1761,2960,862.314.200
05 feb 202461,4261,7161,1061,2860,851.349.700
02 feb 202463,0163,1261,8062,0761,641.359.500
01 feb 202461,8263,2061,7463,1162,671.342.000
31 ene 202463,1463,3761,4761,7961,361.185.300
30 ene 202463,3863,5762,7162,8762,431.211.600
29 ene 202462,8463,4862,3263,3962,951.190.400
26 ene 202463,1563,5062,4962,7462,301.019.500
25 ene 202461,5162,9061,3762,8862,441.565.400
24 ene 202462,5962,6460,9961,1160,681.651.000
23 ene 202462,5962,8962,2862,5562,111.119.300
22 ene 202462,2963,0762,2662,7362,291.188.800
19 ene 202463,0763,0762,0562,4962,051.220.700
18 ene 202463,2363,3662,4362,8362,39993.200
17 ene 202463,0563,4062,8163,2662,821.130.600
16 ene 202463,5163,7162,7063,1862,741.083.800
12 ene 202463,8064,0163,1363,2062,761.041.900
11 ene 202463,3163,7763,0563,7063,251.281.400
10 ene 202462,7263,6762,6363,5663,121.738.400
09 ene 202462,2062,8261,8662,8062,361.908.000
08 ene 202461,5162,3061,3162,3061,861.319.600
05 ene 202461,3461,9461,0061,5161,081.669.500
04 ene 202461,9762,1561,2761,3160,881.198.000
03 ene 202462,1462,4161,5762,0461,611.341.600
02 ene 202461,0862,4161,0462,0761,641.275.300
29 dic 202361,0661,3960,9361,2160,78776.300
28 dic 202360,9561,3560,9061,2560,82741.200
27 dic 202360,8761,4060,8761,1260,69756.000
26 dic 202361,2161,5061,1261,1660,731.047.800
22 dic 202361,3562,0861,1261,3660,93757.400
21 dic 202361,5761,8760,6261,0460,611.046.700
20 dic 202362,0862,0861,2061,2660,831.186.800
19 dic 202362,0462,6061,9062,3361,891.334.400
18 dic 202362,1362,5361,7861,9361,501.829.200
15 dic 202362,6362,6361,3561,8061,375.062.800
14 dic 202364,1064,2862,8763,0562,612.178.100
13 dic 202363,5164,3062,9964,2463,791.378.300
12 dic 202363,0863,5962,9063,4563,012.096.500
11 dic 202362,3762,8961,9962,8762,431.103.200
08 dic 202362,0962,6462,0962,3161,871.166.300
07 dic 202362,0262,1661,5062,1361,701.126.300
06 dic 202361,7962,2561,6061,9061,471.571.400
05 dic 202362,3562,4161,8362,0461,611.601.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...