Mercados españoles cerrados en 6 hrs 7 min

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,52+0,21 (+0,42%)
Al cierre: 04:00PM EDT
51,20 +0,68 (+1,35%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202450,3651,0249,9550,5250,521.408.300
23 abr 202449,3650,8248,8850,3150,311.439.100
22 abr 202449,1749,2948,5049,1349,131.639.700
19 abr 202449,3249,8648,3848,7648,761.478.400
18 abr 202449,8250,1849,2449,5449,541.356.200
17 abr 202450,3050,4549,2849,2949,291.186.900
16 abr 202449,8350,1249,0349,9449,941.670.800
15 abr 202450,9651,3049,6650,0250,021.775.200
12 abr 202451,0651,2949,8750,1950,192.197.100
11 abr 202452,3052,5051,2951,3751,371.280.300
10 abr 202451,8853,0251,4652,0252,022.512.400
09 abr 202453,9754,1753,2353,5953,591.421.500
08 abr 202453,8154,2153,4053,6253,621.975.400
05 abr 202453,5154,0153,1153,7053,701.713.200
04 abr 202454,1254,3152,7452,8552,851.148.100
03 abr 202453,6354,0353,1653,4653,461.698.000
02 abr 202454,3554,3753,1853,9453,941.817.600
01 abr 202456,8556,9855,4855,5155,511.982.600
28 mar 202456,6657,1356,2656,8256,821.465.200
27 mar 202456,3956,5255,6356,2356,231.312.900
26 mar 202455,9656,4755,6956,0756,071.260.500
25 mar 202456,2056,5055,4255,5955,591.830.800
22 mar 202456,1356,1354,7854,8954,891.758.700
21 mar 202454,5156,1153,8756,0956,091.280.500
20 mar 202452,9554,4052,9554,0754,071.530.500
19 mar 202452,3953,6152,0453,2653,261.207.300
18 mar 202453,0153,3752,5052,5952,59958.500
15 mar 202454,2454,8352,9553,0153,012.462.600
14 mar 202455,0655,6453,7654,4754,471.680.300
13 mar 202455,6256,4455,4455,7655,762.620.500
12 mar 202453,9554,6453,5554,6054,60975.000
11 mar 202454,6754,8753,6353,9553,951.224.700
08 mar 202455,6255,8354,7154,8154,811.068.400
07 mar 202455,1055,9454,9755,3455,341.398.600
06 mar 202454,3954,9654,0254,8754,87827.300
05 mar 202454,1554,5453,6953,8653,861.198.400
04 mar 202455,0055,1353,9654,4054,401.259.200
01 mar 202454,6155,2754,4154,7554,751.967.700
29 feb 202453,9754,6553,8254,4754,471.901.200
28 feb 202453,3253,6453,0953,4053,401.594.400
27 feb 202452,6654,0252,0553,8753,872.159.100
26 feb 202451,9252,1451,6551,9951,991.808.200
23 feb 202451,0052,2650,8951,9251,922.181.300
22 feb 202450,0751,2850,0450,7250,721.796.300
21 feb 202450,3450,6049,8249,9949,991.655.500
21 feb 20240.13 Dividendo
20 feb 202450,0050,5849,6950,4850,351.581.300
16 feb 202449,9851,2049,7750,7050,571.620.700
15 feb 202451,1551,3349,8750,5950,463.311.600
14 feb 202450,6550,9150,2650,7450,611.321.900
13 feb 202450,0850,7049,1050,1350,001.745.500
12 feb 202450,7952,0150,1852,0051,872.268.400
09 feb 202451,6551,9949,9650,6050,473.240.500
08 feb 202451,5453,6150,3751,8851,753.483.400
07 feb 202450,8651,6050,5551,2551,123.857.000
06 feb 202450,4651,0450,4550,7050,571.458.400
05 feb 202449,9550,7549,5350,5750,441.554.200
02 feb 202449,6450,7648,9150,2950,161.758.100
01 feb 202450,1751,9049,7250,4750,341.730.200
31 ene 202451,4151,4649,6649,8949,762.382.200
30 ene 202452,0052,4151,7351,8151,681.760.800
29 ene 202451,5052,3551,1852,2852,152.219.500
26 ene 202451,2651,8050,9351,7851,651.563.800
25 ene 202451,1251,2950,6250,9950,861.452.600
24 ene 202451,8351,8350,3950,6350,501.110.100
23 ene 202451,6951,7450,6451,1250,991.175.300
22 ene 202451,3151,8150,9751,5151,381.322.600
19 ene 202450,3951,0150,0051,0050,871.129.800
18 ene 202450,4151,2149,8150,6150,482.074.200
17 ene 202448,7149,1548,4649,0648,931.028.200
16 ene 202448,8449,7148,7549,4249,292.235.500
12 ene 202451,3751,5249,6749,9949,86910.400
11 ene 202450,7450,9349,6650,8150,681.814.700
10 ene 202450,1651,1449,8951,1351,001.330.400
09 ene 202449,1250,1949,0250,0349,90917.600
08 ene 202448,9450,1148,9449,9349,801.253.300
05 ene 202447,9649,0547,6048,6648,531.370.000
04 ene 202447,8948,5347,8047,9247,801.083.900
03 ene 202449,4549,9247,9148,3148,191.594.300
02 ene 202450,3650,8749,4649,6449,511.914.400
29 dic 202351,0251,6550,9650,9750,841.325.800
28 dic 202351,0351,4550,9151,3551,22914.000
27 dic 202351,1751,5350,8951,1751,041.036.600
26 dic 202350,5251,2650,4250,9850,851.189.800
22 dic 202350,4850,7750,1750,4750,34741.500
21 dic 202349,8750,4849,5950,4550,321.230.300
20 dic 202350,1750,6248,7948,8848,752.127.100
19 dic 202350,3750,7650,0150,2950,161.786.100
18 dic 202350,5250,7449,7650,1850,051.655.700
15 dic 202350,5351,6850,1950,2650,133.017.100
14 dic 202349,9451,5649,9150,5750,444.065.300
13 dic 202347,0049,1446,4949,0148,881.873.600
12 dic 202346,7847,3046,6146,9046,781.722.800
11 dic 202346,2247,3646,2246,8246,702.669.400
08 dic 202345,6046,4545,6046,2246,101.310.400
07 dic 202345,5445,8545,1645,7345,611.376.500
06 dic 202343,9445,7443,9445,4645,342.791.600
05 dic 202343,4643,9543,3243,4543,341.326.700
04 dic 202342,6244,0442,5643,9343,822.595.100
01 dic 202340,2342,7740,1642,6942,582.390.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...