Mercados españoles cerrados

Tapestry, Inc. (TPR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,01-0,12 (-0,44%)
A partir del 02:18PM EDT. Mercado abierto.
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202328,2228,4227,9128,0128,011.888.938
26 sept 202328,1728,6328,0428,1428,143.354.500
25 sept 202328,5728,9228,4528,5028,503.895.300
22 sept 202329,5329,6428,7928,8328,833.545.700
21 sept 202329,7529,8629,3329,3529,353.290.700
20 sept 202330,2930,6229,9930,0130,012.532.800
19 sept 202330,2230,3630,0530,2330,232.784.500
18 sept 202330,9730,9730,3530,3730,372.908.000
15 sept 202330,9031,2330,7530,9930,9910.620.600
14 sept 202330,8531,1330,6031,0331,033.199.700
13 sept 202331,2131,4130,4330,5530,554.515.400
12 sept 202331,5532,0831,5031,5231,522.500.800
11 sept 202331,9832,1931,5831,7431,742.976.900
08 sept 202331,9831,9831,3931,8931,893.208.800
07 sept 202331,9432,1431,5531,7931,793.645.800
07 sept 20230.35 Dividendo
06 sept 202332,8033,0032,5732,6032,252.547.600
05 sept 202333,6333,6332,7833,0132,664.202.000
01 sept 202333,5533,7833,3733,7033,342.566.300
31 ago 202333,4033,5033,1133,3232,963.689.600
30 ago 202333,2633,8333,2633,4233,063.272.300
29 ago 202333,3333,3832,9433,2732,912.733.400
28 ago 202333,2233,3832,9333,2032,843.027.000
25 ago 202333,3333,5832,8132,9932,642.270.900
24 ago 202333,2933,9933,0233,0932,733.458.300
23 ago 202332,9833,5832,7433,4233,062.980.100
22 ago 202333,4533,7633,0133,1632,803.539.900
21 ago 202334,5134,8533,7333,8133,453.620.000
18 ago 202334,8435,3034,5534,5934,224.117.100
17 ago 202334,0634,9033,6634,6034,236.026.200
16 ago 202335,3935,6134,2834,3333,966.685.800
15 ago 202335,0535,6034,9735,3935,014.522.900
14 ago 202335,4635,9435,0135,5535,177.527.700
11 ago 202334,7035,8334,6535,1234,7414.143.300
10 ago 202338,1939,1034,3234,6734,3034.325.300
09 ago 202341,4741,7041,0541,2440,801.854.800
08 ago 202341,8141,8641,0941,6041,152.309.500
07 ago 202342,3942,7942,3042,3941,933.082.500
04 ago 202342,6543,2342,0142,0841,632.535.000
03 ago 202342,0443,1841,6143,0042,542.460.200
02 ago 202342,1842,5541,7342,0341,582.081.500
01 ago 202343,8043,8042,6842,8542,392.960.400
31 jul 202343,4543,4542,5743,1542,693.499.400
28 jul 202342,6443,0542,2643,0142,552.389.000
27 jul 202342,7243,2241,7641,9741,522.647.300
26 jul 202341,8442,4841,4942,4742,012.430.200
25 jul 202342,3342,3341,6542,0641,612.852.400
24 jul 202341,5342,1141,2442,0541,601.719.400
21 jul 202342,0242,1641,3941,5541,102.162.700
20 jul 202342,3242,4441,7341,8241,372.931.000
19 jul 202342,9843,1141,7442,3941,933.027.500
18 jul 202342,8943,3842,5043,3642,892.415.900
17 jul 202342,7443,1042,3642,9542,492.418.700
14 jul 202344,3144,3843,2943,6643,191.710.700
13 jul 202344,5844,7243,9844,4643,981.875.000
12 jul 202344,8745,0844,2044,2243,751.680.100
11 jul 202343,6344,4943,5544,3943,911.974.100
10 jul 202342,6443,8042,6343,4042,932.533.500
07 jul 202342,1842,9242,1242,5942,132.208.400
06 jul 202342,3142,6241,5242,3741,922.489.900
05 jul 202343,1343,2442,6842,8842,421.892.100
03 jul 202342,8643,5642,8643,5343,061.234.200
30 jun 202343,0143,2142,5642,8042,342.925.900
29 jun 202342,8943,4042,5942,8342,371.899.000
28 jun 202343,2043,2642,6442,7742,312.109.900
27 jun 202343,0243,6842,6343,4042,931.801.200
26 jun 202343,2843,9042,7842,8042,342.546.300
23 jun 202342,3043,1541,8942,9142,453.255.600
22 jun 202343,2843,5042,5242,9242,462.691.300
21 jun 202343,3343,6143,0343,2242,762.176.400
20 jun 202343,0343,5842,8143,4743,002.567.000
16 jun 202343,7543,9543,1543,3742,903.638.200
15 jun 202343,5343,8243,2843,4442,972.291.100
14 jun 202343,5544,3343,2143,6643,192.488.300
13 jun 202343,2743,9243,1343,2742,811.997.100
12 jun 202342,9043,4842,6043,2042,742.361.900
09 jun 202342,5643,0742,4442,6942,231.616.200
08 jun 202342,6942,8942,2442,5442,082.406.200
08 jun 20230.3 Dividendo
07 jun 202342,2643,6242,2643,3042,543.002.600
06 jun 202341,2042,6241,1142,2141,472.512.500
05 jun 202342,1742,4941,2341,4540,722.699.000
02 jun 202340,8442,4240,6842,4041,653.624.800
01 jun 202339,7539,9939,1139,7339,033.532.000
31 may 202340,1540,2738,8940,0239,325.213.000
30 may 202341,8042,1040,4640,5839,873.237.700
26 may 202340,7441,9040,6841,6940,962.130.900
25 may 202341,0041,5540,4940,7039,982.933.100
24 may 202341,9941,9940,7440,9140,193.363.900
23 may 202341,7842,9541,5841,9441,203.199.500
22 may 202342,5842,9942,1442,1841,444.578.500
19 may 202343,7243,8142,3343,0042,244.675.700
18 may 202343,7144,3843,5444,1343,353.312.200
17 may 202342,1443,6342,0843,4542,694.680.900
16 may 202342,6442,8841,5841,9141,173.857.300
15 may 202342,0043,3441,8043,0542,296.143.000
12 may 202340,4341,2640,1241,1840,463.798.500
11 may 202339,2541,1638,6540,2139,5010.166.200
10 may 202338,8238,8236,8137,1436,496.581.400
09 may 202337,7238,4737,3738,2937,624.089.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...