Italia markets close in 2 hours 29 minutes

Tapestry, Inc. (0LD5.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,40-0,31 (-0,79%)
In data: 07:11PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,0039,4039,401.683
24 apr 202439,2839,8039,1939,7139,71270
23 apr 202439,8440,0038,8239,8439,843.076
22 apr 202440,6241,0540,1240,2540,25215.236
19 apr 202440,6941,0240,4040,7640,76803
18 apr 202440,7641,0340,5540,5740,57154
17 apr 202441,4641,4640,3140,5040,502.103
16 apr 202440,4040,7740,0040,5640,56343
15 apr 202442,7242,7240,9641,0541,052.646
12 apr 202441,5241,9341,4141,6141,61862
11 apr 202441,8141,8841,0041,5741,57350
10 apr 202441,5642,3041,1941,2841,28640
09 apr 202443,1543,2242,2742,4642,462.142
08 apr 202443,0543,4042,7743,2843,28333
05 apr 202443,9743,9742,5242,9642,961.720
04 apr 202444,8146,0243,7443,7943,796.351
03 apr 202446,2946,3845,1945,3145,31794
02 apr 202445,8346,0345,4045,8845,882.825
28 mar 202447,0947,4546,7847,4447,442.124
27 mar 202445,8046,2945,8046,2046,201.600
26 mar 202445,6945,7945,3745,5645,56576
25 mar 202447,1047,1545,6245,6345,634.011
22 mar 202446,8947,9946,8947,3047,30197
21 mar 202447,5348,0847,3148,0548,05753
20 mar 202446,4547,3546,0647,3547,351.166
19 mar 202446,5447,3246,3346,3346,33440
18 mar 202447,1047,1046,3346,6946,691.877
15 mar 202447,3747,8347,3747,6847,681.697
14 mar 202447,6047,7947,0647,2247,222.091
13 mar 202447,7948,2447,3947,9447,941.063
12 mar 202446,6347,3046,5447,0547,051.529
11 mar 202446,7847,1046,2946,7346,732.110
08 mar 202447,1047,5047,1047,3347,33754
07 mar 202447,1947,3246,7446,9346,931.052
07 mar 20240.35 Dividendo
06 mar 202447,7848,1947,0447,1146,76216.567
05 mar 202446,8948,0046,8947,9347,57433
04 mar 202448,1948,3347,4147,4147,064.013
01 mar 202447,7648,0147,3647,3647,011.554
29 feb 202447,1747,6646,6547,3246,97734
28 feb 202447,2447,9946,9747,8547,502.022
27 feb 202448,0148,0347,2247,2846,933.022
26 feb 202448,2648,4047,5447,8747,522.933
23 feb 202447,8548,6047,8548,6048,24648
22 feb 202447,4047,8547,1347,8147,4616.169
21 feb 202446,7047,2246,6647,0146,67109.298
20 feb 202445,7246,6645,6446,6346,2810.401
19 feb 2024------
16 feb 202445,4646,0845,0346,0845,741.115
15 feb 202444,5845,4044,4545,3745,034.071
14 feb 202443,2344,4042,9944,3444,0126.310
13 feb 202442,2842,5941,8442,4642,1410.439
12 feb 202442,0843,5342,0443,5143,191.689
09 feb 202442,4742,7041,2642,2141,905.299
08 feb 202440,3144,2840,3143,5743,256.836
07 feb 202440,8241,0640,1440,3540,0518.469
06 feb 202440,7441,1540,5341,0040,703.405
05 feb 202440,7040,7039,8340,4240,121.073
02 feb 202439,6239,8439,2139,7639,46957
01 feb 202439,1739,4039,0239,2638,965.792
31 gen 202439,3339,7139,1439,1438,859.293
30 gen 202439,3939,5538,9039,3239,032.983
29 gen 202438,9939,2738,8539,2738,985.414
26 gen 202439,9939,9937,8839,2038,9156.332
25 gen 202437,9738,0637,7538,0337,75303
24 gen 202438,1338,3537,7537,7737,49827
23 gen 202438,0738,1837,4537,7237,442.354
22 gen 202436,8037,3736,6837,2636,982.067
19 gen 202435,8636,3535,5236,3536,07564
18 gen 202435,8436,1635,2835,3235,061.274
17 gen 202436,1436,2935,7435,7435,48379
16 gen 202435,8336,3935,6236,1935,924.549
15 gen 2024------
12 gen 202437,8337,8336,3536,4636,194.852
11 gen 202437,4437,6437,0137,4137,13380
10 gen 202437,8037,8037,0837,3737,09519
09 gen 202437,7638,0137,2537,5737,29346
08 gen 202437,2838,1637,2838,1637,88837
05 gen 202437,0837,7637,0037,4237,14741
04 gen 202436,9237,0636,7937,0036,7349.901
03 gen 202437,5637,7837,0037,1136,831.214
02 gen 202437,0338,4236,8038,4038,1218.818
29 dic 202337,1237,1236,6936,6936,42267
28 dic 202337,1137,4437,0637,1936,91478
27 dic 202337,6937,8537,6937,8537,57371
22 dic 202337,5537,5836,2637,2636,9855.984
21 dic 202337,0637,4736,8537,3737,092.526
20 dic 202336,7237,2136,7237,1536,87618
19 dic 202336,2036,7835,9836,7436,471.485
18 dic 202335,9136,0435,5935,7535,491.729
15 dic 202336,4836,7936,1136,1335,86573
14 dic 202335,3336,8334,8136,6436,373.368
13 dic 202333,4833,5233,3333,4333,18612
12 dic 202333,7733,9333,5333,6133,36260
11 dic 202333,8233,9933,5733,8433,59946
08 dic 202333,0833,5232,9733,5033,251.143
07 dic 202332,2933,2132,2933,1732,924.019
07 dic 20230.35 Dividendo
06 dic 202332,6532,8732,4332,4531,86329
05 dic 202332,9032,9032,2032,3631,77860
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...