Mercados españoles abiertos en 3 hrs 24 min

Tapestry, Inc. (TPR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,06+0,38 (+0,87%)
Al cierre: 04:03PM EST
43,83 -0,24 (-0,54%)
Después del cierre: 04:22PM EST
Intervalo de fechas:
26 ene 2022 - 26 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202344,3144,4743,5444,0644,062.135.900
25 ene 202343,2543,7242,6643,6843,682.486.400
24 ene 202344,1444,4143,3843,5643,562.913.800
23 ene 202343,1144,2342,7644,2244,224.383.500
20 ene 202342,9143,8342,6143,7143,713.121.300
19 ene 202343,0543,2842,3342,6842,683.825.300
18 ene 202343,8444,0943,4843,7543,754.755.600
17 ene 202343,3043,7543,2043,6343,633.218.700
13 ene 202342,7843,5842,7743,3843,382.300.100
12 ene 202342,4243,3042,3543,1043,104.446.300
11 ene 202342,0042,7241,7142,3542,354.785.400
10 ene 202341,0941,9840,7441,9441,943.643.000
09 ene 202341,1941,7640,1641,2541,253.247.900
06 ene 202340,1341,2140,0541,0541,052.692.900
05 ene 202339,0140,2238,7039,7239,723.350.300
04 ene 202339,2139,9338,9639,6539,653.116.800
03 ene 202339,3839,6038,3338,8338,833.707.800
30 dic 202237,3538,1237,2838,0838,082.059.800
29 dic 202237,1738,0037,1437,7237,721.621.100
28 dic 202238,0238,3036,5336,9236,923.168.900
27 dic 202237,4338,3737,4038,1138,113.134.400
23 dic 202237,3637,5336,9937,4237,422.438.500
22 dic 202236,9437,4236,5437,4037,402.650.200
21 dic 202236,7637,4336,7337,1637,162.804.500
20 dic 202235,8236,2035,4935,9535,952.725.100
19 dic 202236,6136,6135,6635,9435,943.207.400
16 dic 202236,9137,2736,1636,6036,606.775.500
15 dic 202237,0337,3336,4137,3037,303.222.100
14 dic 202238,3638,7637,5938,0638,063.008.500
13 dic 202238,5038,8537,8738,3638,365.051.200
12 dic 202237,2937,4436,3437,3337,333.441.800
09 dic 202236,4936,9236,0636,3936,392.652.400
08 dic 202236,9737,3536,5936,9336,932.956.900
08 dic 20220.3 Dividendo
07 dic 202237,1237,4636,6736,7536,453.137.900
06 dic 202237,2537,8936,9837,2936,994.577.100
05 dic 202238,2438,3837,0537,1536,853.797.200
02 dic 202238,3539,2038,1938,8138,493.159.800
01 dic 202237,9238,6237,8038,4838,174.323.900
30 nov 202237,4637,9436,9437,7737,464.572.500
29 nov 202237,1937,7437,1037,2536,954.196.600
28 nov 202236,9437,0636,2836,4836,184.067.000
25 nov 202236,8737,4536,8137,0736,772.153.600
23 nov 202236,0736,9936,0736,9636,663.469.500
22 nov 202235,0836,2735,0436,2335,933.322.500
21 nov 202234,6234,9234,0934,5634,282.657.500
18 nov 202235,3835,8534,6034,9934,703.461.600
17 nov 202233,8935,0033,5334,8934,614.340.100
16 nov 202234,1934,4633,4834,3534,073.113.000
15 nov 202235,0535,4434,2934,9834,693.102.600
14 nov 202234,5335,2034,1334,2533,974.425.000
11 nov 202232,5435,7632,5435,3735,084.672.100
10 nov 202231,3232,8729,6532,5432,276.779.000
09 nov 202231,9332,7331,0731,2230,974.684.600
08 nov 202232,3232,9431,7432,2832,023.544.400
07 nov 202232,5632,7031,1432,0131,753.433.200
04 nov 202231,2232,4831,1832,4632,204.799.400
03 nov 202230,3430,4729,2330,0429,793.557.000
02 nov 202231,9732,0330,5530,5930,343.825.500
01 nov 202232,4132,8031,6132,1631,903.088.100
31 oct 202231,8432,2131,5531,6831,423.908.300
28 oct 202231,5932,1531,2631,9431,682.534.000
27 oct 202231,9632,4531,6231,7131,452.033.800
26 oct 202231,6732,5331,3431,6631,402.579.400
25 oct 202230,4632,2030,0631,9631,703.418.900
24 oct 202231,2431,3029,9630,3530,104.216.300
21 oct 202230,4831,4030,1831,2731,012.458.500
20 oct 202230,7831,9130,3630,4830,233.427.100
19 oct 202231,0131,3130,1030,6130,362.519.700
18 oct 202232,3132,7631,0531,2931,033.540.600
17 oct 202231,0431,3730,6431,3731,113.891.900
14 oct 202231,4631,7430,2130,2730,023.601.000
13 oct 202230,5431,5929,7231,0930,844.267.500
12 oct 202230,6731,5230,3431,2130,962.719.200
11 oct 202231,1631,5830,1430,6330,384.849.300
10 oct 202231,6931,8230,2131,1430,892.963.900
07 oct 202231,3631,6731,0731,4831,222.925.100
06 oct 202231,7232,3031,6032,0131,753.059.300
05 oct 202230,9832,0730,7831,8631,602.995.200
04 oct 202230,5831,4730,3831,4431,184.065.500
03 oct 202228,9129,9528,3129,6729,433.750.100
30 sept 202228,3629,1727,5328,4328,203.214.800
29 sept 202229,3029,3928,4928,8928,653.111.900
28 sept 202229,2930,1329,1629,9029,663.709.600
27 sept 202229,1429,3428,5329,0328,793.277.800
26 sept 202229,4529,8928,6128,6328,403.143.800
23 sept 202230,3430,6629,3229,6629,423.398.400
22 sept 202231,9232,0230,7230,9530,704.825.400
21 sept 202232,6633,2531,9531,9631,703.323.900
20 sept 202232,7033,1732,0732,4032,142.811.500
19 sept 202232,3833,3632,2833,1232,853.049.900
16 sept 202232,6933,1232,1832,5532,286.754.400
15 sept 202233,5034,5233,1833,2232,954.830.600
14 sept 202234,6034,6033,5933,7433,465.034.700
13 sept 202235,1135,8434,3034,4434,165.231.000
12 sept 202236,0036,9835,9936,3836,085.004.200
09 sept 202235,0035,8535,0035,5235,235.036.300
08 sept 202233,8134,6233,1734,5834,303.460.100
08 sept 20220.3 Dividendo
07 sept 202233,4234,5133,4234,4833,903.070.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...