Mercados españoles cerrados

Tapestry, Inc. (TPR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,62+0,12 (+0,30%)
Al cierre: 04:00PM EDT
40,44 -0,18 (-0,44%)
Después del cierre: 06:10PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202440,4841,0840,4040,6240,623.467.500
18 abr 202440,8441,0740,0940,5040,503.814.500
17 abr 202441,3541,5540,2240,4940,494.344.200
16 abr 202440,5340,9539,9840,8640,864.288.000
15 abr 202441,9242,3240,5940,8340,833.084.400
12 abr 202441,5241,9841,0541,1441,143.801.600
11 abr 202441,7642,0041,0141,8241,824.535.600
10 abr 202441,9542,0041,1741,4441,444.974.200
09 abr 202443,1543,1542,2642,6942,693.316.300
08 abr 202443,0443,4642,7443,1443,144.298.100
05 abr 202443,2243,3542,6442,9342,933.912.000
04 abr 202445,7145,9742,8943,0343,036.092.800
03 abr 202446,0246,4144,8145,1745,173.964.700
02 abr 202446,2946,2945,3746,1046,104.362.200
01 abr 202448,0848,3347,2148,1048,103.181.700
28 mar 202446,9447,6246,7747,4847,483.051.700
27 mar 202445,7446,7045,7446,6846,683.502.700
26 mar 202445,9545,9845,3645,4145,412.940.100
25 mar 202446,9547,1545,4945,5545,553.191.700
22 mar 202447,4447,6146,9546,9546,952.370.800
21 mar 202447,7048,1747,3248,0948,093.245.000
20 mar 202446,4547,5246,1347,4047,402.909.400
19 mar 202446,5447,3646,2446,5346,533.734.800
18 mar 202447,1047,1846,3046,6946,693.244.700
15 mar 202447,1647,9746,8446,8446,8411.142.500
14 mar 202447,5547,7547,0147,3547,352.486.800
13 mar 202447,4048,3047,4047,8047,803.016.400
12 mar 202446,7547,3446,6447,2347,232.569.400
11 mar 202446,9447,0446,2846,7246,722.349.800
08 mar 202447,1047,5246,8547,0847,082.446.100
07 mar 202447,0147,4046,7146,9346,932.569.900
07 mar 20240.35 Dividendo
06 mar 202447,8348,2446,7246,9946,643.954.900
05 mar 202447,0548,1046,6647,7847,423.651.100
04 mar 202448,2848,4147,2747,2846,933.972.700
01 mar 202447,7648,0647,2047,2246,873.012.000
29 feb 202447,0947,7746,6347,5347,184.863.000
28 feb 202447,1248,0046,9747,7247,363.149.500
27 feb 202447,9348,1047,1547,5347,183.779.900
26 feb 202448,2748,4547,4547,6247,273.295.900
23 feb 202447,9348,8047,6748,5548,193.518.100
22 feb 202447,2947,9347,1047,8047,443.144.700
21 feb 202446,6147,3046,5746,9646,613.820.900
20 feb 202445,6446,8545,6446,7546,403.887.000
16 feb 202445,1846,1145,1845,9145,572.994.700
15 feb 202444,6445,5644,4045,4645,124.463.500
14 feb 202443,1044,4042,7744,2543,925.219.900
13 feb 202442,0342,7141,8142,6942,374.109.300
12 feb 202442,1243,5642,0043,4443,124.410.300
09 feb 202442,8942,8941,2642,0041,696.465.100
08 feb 202442,2344,2942,2342,9942,679.212.200
07 feb 202441,1741,2140,1240,3540,055.342.200
06 feb 202440,5041,2140,5041,0040,694.403.600
05 feb 202440,4540,6539,7440,3740,074.564.400
02 feb 202439,7840,3039,1240,0139,713.238.000
01 feb 202439,0440,0839,0140,0239,723.606.700
31 ene 202439,3939,7138,7138,7938,503.230.900
30 ene 202439,2039,6039,1939,4639,172.430.300
29 ene 202438,9039,7038,8039,6539,352.822.100
26 ene 202439,2040,1038,8938,9738,683.756.900
25 ene 202437,8838,3737,7238,2637,983.325.600
24 ene 202437,9738,3937,5137,5437,262.493.200
23 ene 202437,8638,2237,4637,6637,383.831.800
22 ene 202436,7037,5336,7037,4537,172.953.400
19 ene 202435,8836,7235,5236,6436,373.246.400
18 ene 202436,1036,1635,2635,8335,562.382.100
17 ene 202436,2736,2935,7135,8435,572.787.900
16 ene 202436,0136,4835,4936,4736,202.958.800
12 ene 202437,7938,0036,3336,3436,073.908.200
11 ene 202437,4437,6836,9937,6737,392.322.100
10 ene 202437,4837,6737,0837,4937,212.221.500
09 ene 202437,5737,8337,1737,4637,182.577.900
08 ene 202437,2938,3537,2538,0937,813.209.400
05 ene 202436,7937,8136,7537,3337,053.550.300
04 ene 202436,9437,1036,7236,9036,634.147.700
03 ene 202437,6837,7336,7536,8536,584.565.200
02 ene 202436,8138,4836,7038,1737,894.557.800
29 dic 202336,9337,1536,6136,8136,544.316.500
28 dic 202337,4037,4337,0337,0836,803.525.900
27 dic 202337,6837,9637,3937,4037,123.385.300
26 dic 202337,2937,6237,1537,6137,332.475.100
22 dic 202336,5937,5936,5037,0536,773.743.000
21 dic 202337,0537,5936,9637,5537,273.470.100
20 dic 202336,7337,2736,5236,5736,303.652.500
19 dic 202336,1136,9336,0336,9036,633.170.700
18 dic 202336,1036,1035,5835,8535,583.548.000
15 dic 202336,4536,8036,0836,0835,817.987.300
14 dic 202335,0636,8535,0636,5136,247.167.600
13 dic 202333,5234,6333,2934,5334,274.022.900
12 dic 202333,7033,9433,4733,5633,313.273.900
11 dic 202333,5134,0033,5133,8233,573.029.100
08 dic 202333,0333,6532,9133,5333,283.590.800
07 dic 202332,3633,2232,2733,1432,893.999.100
07 dic 20230.35 Dividendo
06 dic 202332,6132,8732,3532,5131,922.846.500
05 dic 202332,7532,9032,2032,4231,833.266.900
04 dic 202332,6233,2632,6233,0232,423.919.300
01 dic 202331,7032,7631,6132,7032,113.176.200
30 nov 202331,6731,8731,3731,6731,103.767.500
29 nov 202331,4731,9431,4531,6731,104.471.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...