Mercados españoles cerrados

Tupperware Brands Corporation (TUP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,72-0,33 (-1,03%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 oct. 202031,8334,4131,5031,7231,724.733.500
29 oct. 202029,4334,0929,1132,0532,059.041.900
28 oct. 202027,1330,1926,2428,8028,8024.090.400
27 oct. 202022,2622,3221,2421,3221,321.226.900
26 oct. 202022,0223,0621,6922,1322,131.062.900
23 oct. 202021,9322,7321,7822,4822,48821.900
22 oct. 202020,3622,0920,3621,8121,811.730.000
21 oct. 202020,7820,7820,0320,4220,42751.600
20 oct. 202021,3521,7520,5120,7020,70898.700
19 oct. 202022,2824,6720,7021,0521,053.141.900
16 oct. 202022,6722,8821,8522,1222,12913.100
15 oct. 202021,3922,8920,9122,5822,581.019.500
14 oct. 202021,8023,0321,5221,8121,811.378.300
13 oct. 202021,6822,1120,8521,5921,59965.200
12 oct. 202022,2222,6721,3021,8321,831.064.700
09 oct. 202022,7623,4622,1222,1722,17965.400
08 oct. 202024,0024,3522,5622,7322,73924.800
07 oct. 202022,2623,8322,2523,5123,511.282.700
06 oct. 202021,6822,9321,1321,5921,591.899.500
05 oct. 202021,5422,3519,9721,3721,373.302.600
02 oct. 202020,0621,3319,7721,0521,051.324.900
01 oct. 202020,2721,4119,6021,1921,191.855.300
30 sept. 202020,0021,2519,8520,1620,161.898.600
29 sept. 202021,4221,8819,4420,1120,111.950.100
28 sept. 202023,1523,2620,7521,2621,262.546.200
25 sept. 202023,7724,0022,6422,6522,651.128.300
24 sept. 202024,2724,8423,3823,7023,701.138.200
23 sept. 202026,8326,8324,5224,6924,691.383.200
22 sept. 202025,8327,1925,8226,7526,751.398.400
21 sept. 202025,5225,8124,0125,6125,611.592.800
18 sept. 202026,7026,8325,7626,3226,322.225.400
17 sept. 202025,7526,6425,5526,5526,551.490.600
16 sept. 202026,5026,8725,5826,2926,291.937.500
15 sept. 202024,7726,9724,4926,4126,413.289.600
14 sept. 202023,7124,1422,8223,8823,882.149.900
11 sept. 202024,3924,5422,5023,4023,403.047.000
10 sept. 202022,5224,2622,1124,2624,263.260.200
09 sept. 202021,1422,5020,6922,1922,192.156.900
08 sept. 202020,3421,6719,7720,9620,962.313.900
04 sept. 202020,9321,3919,6120,9820,982.037.200
03 sept. 202020,4221,3219,4120,7020,703.554.500
02 sept. 202017,9720,6217,5820,6220,624.721.700
01 sept. 202016,1318,0615,4017,9917,993.933.500
31 ago. 202015,0016,3914,7216,2916,293.065.900
28 ago. 202014,5114,9514,2514,9114,911.066.000
27 ago. 202013,7915,1713,7914,4814,482.646.100
26 ago. 202014,2514,4913,6213,8313,831.007.800
25 ago. 202014,2814,5413,5814,1214,12933.500
24 ago. 202013,9514,6713,9014,2114,21975.600
21 ago. 202013,8914,0213,6813,9313,93821.300
20 ago. 202014,3614,5613,6213,9613,961.219.100
19 ago. 202014,0714,8314,0514,5114,511.291.600
18 ago. 202014,2314,5214,0014,1614,16834.700
17 ago. 202014,0114,9513,8614,1814,181.482.200
14 ago. 202013,5214,1713,3513,8013,801.331.700
13 ago. 202014,0414,1113,2313,6613,661.247.900
12 ago. 202013,8614,3213,6314,2214,221.093.800
11 ago. 202014,1514,6513,7413,7713,771.261.200
10 ago. 202014,9815,2013,8213,9413,941.586.100
07 ago. 202014,8815,2614,6214,9814,981.245.300
06 ago. 202015,1015,2714,8115,1415,141.734.700
05 ago. 202013,7715,5613,6015,3215,324.882.700
04 ago. 202013,0713,8713,0513,5213,521.585.500
03 ago. 202015,2615,2812,4313,0913,096.619.000
31 jul. 202015,3516,1315,2215,4315,433.318.600
30 jul. 202014,9515,8914,5115,5215,526.140.900
29 jul. 202013,0016,4112,9516,1516,1542.650.600
28 jul. 20209,209,739,209,639,632.434.500
27 jul. 20209,1210,128,979,329,323.886.700
24 jul. 20208,829,208,749,119,113.046.500
23 jul. 20207,789,667,569,069,0611.327.200
22 jul. 20207,858,407,677,817,814.543.900
21 jul. 20207,297,927,277,907,904.698.700
20 jul. 20207,367,436,887,207,201.939.400
17 jul. 20207,797,867,207,457,452.468.200
16 jul. 20207,457,957,287,787,782.724.300
15 jul. 20207,637,787,157,547,541.936.300
14 jul. 20206,727,586,357,277,274.056.000
13 jul. 20207,067,156,766,776,772.589.300
10 jul. 20206,097,386,067,067,065.172.300
09 jul. 20206,646,666,056,206,202.998.800
08 jul. 20206,236,676,086,626,622.245.000
07 jul. 20205,736,375,616,236,233.880.600
06 jul. 20205,745,965,585,875,872.806.600
02 jul. 20205,795,975,305,595,592.791.700
01 jul. 20204,765,704,765,585,585.701.900
30 jun. 20204,714,874,594,754,752.463.800
29 jun. 20204,164,704,134,704,702.854.900
26 jun. 20204,414,474,074,294,292.865.700
25 jun. 20204,434,584,354,494,492.332.100
24 jun. 20204,744,874,424,564,562.831.100
23 jun. 20204,635,104,604,934,932.667.800
22 jun. 20204,834,834,454,574,572.456.200
19 jun. 20205,065,084,784,914,913.664.400
18 jun. 20204,815,184,804,894,892.496.400
17 jun. 20205,355,354,825,045,042.791.500
16 jun. 20205,455,574,855,365,364.072.400
15 jun. 20204,354,834,254,724,722.822.600
12 jun. 20204,404,894,334,804,805.020.700
11 jun. 20204,374,644,004,004,006.015.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...