Mercados españoles abiertos en 1 hr 26 mins

Tapestry, Inc. (TPR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,69-0,90 (-2,11%)
Al cierre: 04:00PM EDT
42,22 +0,53 (+1,27%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202442,5643,3841,4841,6941,691.615.400
17 jul 202442,6643,4342,5942,5942,591.979.800
16 jul 202442,9643,3242,4942,9642,962.625.900
15 jul 202443,5643,7242,3142,4842,482.138.200
12 jul 202444,1744,6343,8443,9043,902.667.700
11 jul 202442,9843,8642,9843,4843,483.022.200
10 jul 202441,9242,3841,5642,3542,351.414.200
09 jul 202441,9042,3341,3041,5641,561.868.500
08 jul 202440,4841,9140,3341,9141,912.467.300
05 jul 202440,0140,4939,5940,1440,142.836.100
03 jul 202440,7040,8040,1240,1940,191.249.200
02 jul 202441,7342,0740,4240,5440,542.427.300
01 jul 202442,7542,8541,4541,9941,991.907.000
28 jun 202441,4642,8241,0142,7942,793.510.000
27 jun 202441,3641,7640,9941,6141,611.989.400
26 jun 202441,7641,9641,1941,7041,702.390.500
25 jun 202443,0043,0041,8141,8741,872.040.700
24 jun 202441,7942,7741,5042,7342,732.263.000
21 jun 202441,2241,7041,0141,6441,645.373.500
20 jun 202441,1041,6940,9841,3141,311.880.600
18 jun 202441,8542,0540,8541,0141,014.178.800
17 jun 202441,6842,1841,4241,9241,922.356.000
14 jun 202441,7442,1641,4441,8141,811.600.300
13 jun 202442,6342,9442,3142,3642,361.709.900
12 jun 202443,5544,1942,7142,8342,831.530.300
11 jun 202443,9544,2942,7143,0243,021.950.700
10 jun 202443,1044,2743,0944,1944,192.412.400
07 jun 202443,0143,8042,9943,3843,381.938.500
07 jun 20240.35 Dividendo
06 jun 202443,7544,0643,3943,5543,203.526.400
05 jun 202443,1043,6142,7243,5043,151.828.800
04 jun 202444,1944,1943,0143,0642,712.019.800
03 jun 202443,7944,4943,5844,2843,922.274.800
31 may 202442,4643,5242,2443,4943,143.049.800
30 may 202441,5342,5341,2342,3542,012.759.000
29 may 202441,0441,8140,9441,5241,192.113.000
28 may 202442,6142,6241,1841,4141,082.538.000
24 may 202441,8942,4041,6542,3041,962.294.700
23 may 202441,3141,9440,9741,3641,032.095.200
22 may 202442,0742,2241,3941,4841,152.462.900
21 may 202442,2642,6242,1242,3542,012.443.800
20 may 202442,3742,7642,1442,4642,122.269.500
17 may 202442,5342,7642,1842,3241,983.817.800
16 may 202442,6442,9942,4142,5242,182.593.100
15 may 202442,5342,7742,2442,6742,333.603.300
14 may 202441,8042,3741,7642,1141,772.871.200
13 may 202440,4841,6040,4841,3541,024.497.300
10 may 202440,2340,6038,9940,0739,753.602.100
09 may 202437,6140,4637,5040,3740,055.359.000
08 may 202438,6139,0438,5238,9838,674.493.300
07 may 202439,7740,1238,8738,9938,685.292.400
06 may 202439,6739,9539,3439,4839,163.384.900
03 may 202439,0939,7739,0339,2438,923.309.900
02 may 202440,0340,1038,7238,7938,483.740.100
01 may 202439,8040,0739,1639,4939,173.506.500
30 abr 202440,5540,7439,9039,9239,605.029.500
29 abr 202440,3141,0140,1840,9840,654.161.300
26 abr 202439,5440,3839,4040,0539,733.329.600
25 abr 202439,8539,9138,9539,3939,074.311.000
24 abr 202439,3940,0739,0340,0339,714.829.300
23 abr 202439,8740,1338,7339,4439,126.548.300
22 abr 202440,8640,8840,0640,3139,993.854.600
19 abr 202440,4841,0840,4040,6240,293.467.500
18 abr 202440,8441,0740,0940,5040,173.814.500
17 abr 202441,3541,5540,2240,4940,164.344.200
16 abr 202440,5340,9539,9840,8640,534.288.000
15 abr 202441,9242,3240,5940,8340,503.084.400
12 abr 202441,5241,9841,0541,1440,813.801.600
11 abr 202441,7642,0041,0141,8241,484.535.600
10 abr 202441,9542,0041,1741,4441,114.974.200
09 abr 202443,1543,1542,2642,6942,353.316.300
08 abr 202443,0443,4642,7443,1442,794.298.100
05 abr 202443,2243,3542,6442,9342,583.912.000
04 abr 202445,7145,9742,8943,0342,686.092.800
03 abr 202446,0246,4144,8145,1744,813.964.700
02 abr 202446,2946,2945,3746,1045,734.362.200
01 abr 202448,0848,3347,2148,1047,713.181.700
28 mar 202446,9447,6246,7747,4847,103.051.700
27 mar 202445,7446,7045,7446,6846,303.502.700
26 mar 202445,9545,9845,3645,4145,052.940.100
25 mar 202446,9547,1545,4945,5545,183.191.700
22 mar 202447,4447,6146,9546,9546,572.370.800
21 mar 202447,7048,1747,3248,0947,703.245.000
20 mar 202446,4547,5246,1347,4047,022.909.400
19 mar 202446,5447,3646,2446,5346,163.734.800
18 mar 202447,1047,1846,3046,6946,313.244.700
15 mar 202447,1647,9746,8446,8446,4611.142.500
14 mar 202447,5547,7547,0147,3546,972.486.800
13 mar 202447,4048,3047,4047,8047,423.016.400
12 mar 202446,7547,3446,6447,2346,852.569.400
11 mar 202446,9447,0446,2846,7246,342.349.800
08 mar 202447,1047,5246,8547,0846,702.446.100
07 mar 202447,0147,4046,7146,9346,552.569.900
07 mar 20240.35 Dividendo
06 mar 202447,8348,2446,7246,9946,273.954.900
05 mar 202447,0548,1046,6647,7847,043.651.100
04 mar 202448,2848,4147,2747,2846,553.972.700
01 mar 202447,7648,0647,2047,2246,493.012.000
29 feb 202447,0947,7746,6347,5346,804.863.000
28 feb 202447,1248,0046,9747,7246,983.149.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...