Mercados españoles abiertos en 4 hrs 39 min

Molson Coors Beverage Company (TAP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,65-0,40 (-1,21%)
Al cierre: 4:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 202032,8733,2032,1932,6532,652.354.600
24 sept. 202032,9733,2832,1133,0533,053.589.200
23 sept. 202033,8734,1733,0833,0833,082.822.100
22 sept. 202033,5333,9733,5133,7333,732.191.500
21 sept. 202033,8733,9833,0833,5933,593.717.000
18 sept. 202034,9935,2434,0934,3134,314.989.300
17 sept. 202034,4735,1033,9635,0635,062.122.300
16 sept. 202034,6935,2534,5034,5634,562.471.700
15 sept. 202034,7534,9433,9234,2934,293.739.000
14 sept. 202035,3335,5134,9035,0135,011.690.200
11 sept. 202035,6035,6334,5935,0935,092.807.000
10 sept. 202037,7737,7735,4635,6035,603.361.400
09 sept. 202038,0038,4037,4937,5237,522.424.900
08 sept. 202038,2338,4537,5337,7637,761.820.700
04 sept. 202038,2138,5937,5938,3238,321.639.600
03 sept. 202038,3038,7137,6238,0038,002.338.900
02 sept. 202037,1738,0337,0437,9237,921.582.900
01 sept. 202037,4537,4736,6937,0137,011.865.800
31 ago. 202037,6937,9337,4837,6437,641.905.400
28 ago. 202037,7737,9937,4337,8937,891.274.100
27 ago. 202037,5438,2837,4437,5737,57868.100
26 ago. 202037,6237,9937,2237,5037,50856.700
25 ago. 202038,2538,4237,6137,6237,62929.100
24 ago. 202036,9838,0436,6838,0238,021.050.200
21 ago. 202036,9737,0236,2236,8036,801.812.800
20 ago. 202037,5037,7337,1337,1637,16987.500
19 ago. 202037,8838,3037,6537,8537,851.140.300
18 ago. 202037,8138,0137,3937,7637,761.051.000
17 ago. 202037,6438,0837,2637,7437,741.625.500
14 ago. 202037,4638,0737,3637,6837,68900.400
13 ago. 202038,1338,4237,6037,8137,811.071.200
12 ago. 202038,7339,0938,1638,4338,431.703.100
11 ago. 202038,7239,2438,1138,2138,211.841.600
10 ago. 202037,4237,9537,4037,9037,901.744.500
07 ago. 202036,2637,3236,2637,2737,271.428.200
06 ago. 202036,1736,7636,1136,5736,571.580.200
05 ago. 202037,0837,2836,3336,5336,531.630.200
04 ago. 202036,7837,2436,6036,7536,751.562.900
03 ago. 202037,5437,5636,6836,8136,811.759.200
31 jul. 202037,5338,3136,9837,5237,524.412.800
30 jul. 202038,4239,0237,1337,4437,444.293.000
29 jul. 202036,5136,9336,0236,7336,732.572.800
28 jul. 202036,0036,8436,0036,3236,322.112.900
27 jul. 202036,3336,4935,8036,1536,151.613.800
24 jul. 202036,4036,7536,2436,4936,491.574.500
23 jul. 202035,7436,7735,6736,5536,551.922.600
22 jul. 202035,6035,9935,2735,8035,801.422.900
21 jul. 202035,3136,2435,3135,8535,851.816.000
20 jul. 202035,9235,9234,7935,0035,001.856.900
17 jul. 202036,0136,4035,6736,0836,081.492.100
16 jul. 202035,6736,4535,4836,0736,071.213.200
15 jul. 202035,8336,5835,5835,7735,772.148.700
14 jul. 202034,0635,2233,7135,0835,081.805.600
13 jul. 202034,6234,7433,6734,3234,322.087.000
10 jul. 202033,3634,7033,2234,6634,661.506.700
09 jul. 202034,5234,6333,1833,2533,252.151.200
08 jul. 202034,8035,1234,4034,7434,742.131.200
07 jul. 202035,1635,3534,6534,6634,662.008.800
06 jul. 202036,0036,2935,1535,6635,661.564.500
02 jul. 202035,7236,1435,1635,3435,341.441.200
01 jul. 202034,5335,5634,0135,0635,062.926.200
30 jun. 202035,4335,4533,5534,3634,366.523.600
29 jun. 202034,9935,7034,8135,4235,422.799.900
26 jun. 202035,3535,4234,2134,4334,433.603.500
25 jun. 202036,1436,1435,0235,5835,583.318.100
24 jun. 202037,3837,4236,0736,5036,503.022.200
23 jun. 202038,4738,5337,6537,9737,971.891.200
22 jun. 202037,8138,0837,2737,9537,951.757.300
19 jun. 202039,5239,9037,9238,0338,033.881.400
18 jun. 202038,2639,3038,0639,0839,081.357.100
17 jun. 202039,9340,0238,5438,7738,772.002.000
16 jun. 202039,7539,9838,1439,8039,804.256.800
15 jun. 202036,8438,6636,5138,2638,262.470.200
12 jun. 202037,6538,1036,7538,0538,053.261.200
11 jun. 202038,0038,5036,3836,5536,553.151.300
10 jun. 202041,7241,7339,4739,5039,502.091.100
09 jun. 202042,2642,5341,6241,7541,752.709.100
08 jun. 202043,2543,6842,6243,3743,372.808.500
05 jun. 202043,7144,2942,2942,4042,402.951.300
04 jun. 202040,6042,3140,4142,3142,317.418.200
03 jun. 202040,0041,5939,9040,5440,544.122.000
02 jun. 202038,6239,4038,3039,3239,322.103.000
01 jun. 202038,1538,4037,7337,9737,971.907.800
29 may. 202037,6038,0437,1137,9637,963.545.200
28 may. 202040,3540,4538,2738,3538,352.894.800
27 may. 202037,6339,8037,3139,7439,744.859.500
26 may. 202037,3437,7436,3736,7336,735.742.300
22 may. 202036,5437,1336,1236,8336,832.851.300
21 may. 202037,6437,8836,7036,7936,795.581.700
20 may. 202038,2838,5737,7237,8937,891.692.100
19 may. 202038,5038,6437,5237,8337,831.478.800
18 may. 202037,3938,8237,3938,5538,551.873.600
15 may. 202036,3136,9635,9536,3536,351.955.300
14 may. 202035,5636,5034,6336,2936,292.442.500
13 may. 202037,3437,4235,7536,2236,222.382.900
12 may. 202038,5938,7837,6937,6937,692.103.300
11 may. 202038,6039,0238,2138,5438,541.883.500
08 may. 202038,3739,0637,9638,8938,891.594.100
07 may. 202038,1438,6337,1537,6037,602.050.200
06 may. 202037,8838,2937,1537,6837,682.020.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines