Italia markets close in 51 minutes

Tapestry Inc (COY.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,10-0,38 (-1,06%)
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202436,0836,1036,0836,1036,10349
02 mag 202436,5536,5536,4836,4836,48-
30 apr 202437,9937,9937,5437,6337,63-
29 apr 202437,1737,9236,7637,9237,92-
26 apr 202436,3237,6336,3237,5137,51-
25 apr 202437,0237,0236,3636,3636,36-
24 apr 202436,6337,1836,3037,1837,18-
23 apr 202437,5637,5737,1437,2437,24-
22 apr 202437,9038,0337,6937,6937,69-
19 apr 202437,5138,2837,5138,2838,28-
18 apr 202437,7438,2437,7437,9037,90-
17 apr 202438,1938,4837,8537,8537,85-
16 apr 202438,1038,1937,6038,0138,01-
15 apr 202438,4638,9738,3738,4138,41-
12 apr 202439,0339,2038,8738,8738,87-
11 apr 202438,2638,7238,2238,7238,72-
10 apr 202439,0439,0438,3538,3538,35-
09 apr 202439,4239,4239,1339,1539,15-
08 apr 202439,2839,8039,1039,8039,80-
05 apr 202439,2739,6239,0339,6039,60-
04 apr 202441,3841,3840,2240,2240,22-
03 apr 202442,3842,4341,7141,7141,71-
02 apr 202443,9043,9042,2242,5142,51-
28 mar 202442,8043,8042,8043,4043,40-
27 mar 202441,6042,6041,6042,4042,40-
26 mar 202441,6042,2041,6041,8041,80-
25 mar 202443,0043,0042,0042,0042,00-
22 mar 202444,0044,0043,4043,4043,40-
21 mar 202443,2043,8043,2043,6043,60-
20 mar 202442,6043,2042,4043,0043,00-
19 mar 202442,8043,0042,6042,6042,60-
18 mar 202442,8042,8042,6042,6042,60-
15 mar 202443,0043,6042,8043,2043,20-
14 mar 202443,2043,6043,0043,0043,00-
13 mar 202443,0043,6042,8043,6043,60-
12 mar 202442,4043,0042,4042,8042,80-
11 mar 202442,6042,8042,2042,4042,40-
08 mar 202442,4042,8042,2042,6042,60-
07 mar 202442,4043,0042,2042,6042,60-
07 mar 20240.35 Dividendo
06 mar 202443,6043,8043,0043,0042,65-
05 mar 202443,0043,8042,8043,8043,44-
04 mar 202443,0044,2042,8043,6043,25-
01 mar 202443,6044,0043,4043,4043,05-
29 feb 202443,2043,4042,0043,4043,05-
28 feb 202443,4043,8043,2043,8043,44-
27 feb 202443,4044,0043,2043,2042,85-
26 feb 202444,4044,4043,6043,6043,25-
23 feb 202443,8044,6043,6044,4044,04-
22 feb 202443,0043,8042,8043,8043,44-
21 feb 202442,8043,4042,6043,0042,65-
20 feb 202442,2042,6041,8042,6042,25-
19 feb 202442,2042,4042,2042,2041,86-
16 feb 202441,8042,2041,4042,2041,86-
15 feb 202441,0041,8040,8041,8041,46-
14 feb 202439,4040,8039,4040,8040,47-
13 feb 202439,8039,8039,0039,2038,88-
12 feb 202438,6039,8038,4039,8039,48-
09 feb 202439,2039,6038,4038,6038,29-
08 feb 202437,0040,2036,8040,0039,67-
07 feb 202437,8037,8037,2037,2036,90-
06 feb 202437,2038,2037,0037,8037,49-
05 feb 202436,6037,6036,4037,2036,90-
02 feb 202436,4036,8036,2036,8036,50-
01 feb 202435,6036,4035,4036,2035,91-
31 gen 202436,2036,2035,8035,8035,51-
30 gen 202436,2036,2036,0036,2035,91-
29 gen 202435,6036,0035,4036,0035,71-
26 gen 202434,8035,8034,6035,8035,51-
25 gen 202434,2034,8034,0034,6034,32-
24 gen 202434,4034,8034,2034,4034,12-
23 gen 202434,0034,8033,8034,4034,12-
22 gen 202433,2034,0033,2033,8033,52-
19 gen 202432,6033,0032,4033,0032,73-
18 gen 202432,6032,6032,2032,2031,94-
17 gen 202433,0033,0032,6032,6032,33-
16 gen 202432,4033,0032,0033,0032,73-
15 gen 202432,8032,8032,4032,4032,14-
12 gen 202434,0034,0033,0033,0032,73-
11 gen 202433,8033,8033,6033,8033,52-
10 gen 202433,8033,8033,6033,6033,33-
09 gen 202434,4034,4033,8033,8033,52-
08 gen 202433,6034,4033,4034,4034,12-
05 gen 202433,4034,2033,2033,8033,52-
04 gen 202433,4033,6033,2033,4033,13-
03 gen 202434,4034,4033,8033,8033,52-
02 gen 202433,0034,6033,0034,6034,32-
29 dic 202333,2033,2033,0033,2032,93-
28 dic 202333,2033,2033,2033,2032,93-
27 dic 202333,6034,0033,4033,4033,13-
22 dic 202333,4033,6032,0033,4033,13-
21 dic 202333,2033,8033,0033,6033,33-
20 dic 202333,4033,6033,0033,6033,33-
19 dic 202332,4033,0032,2033,0032,73-
18 dic 202332,8033,0032,4032,4032,14-
15 dic 202333,0033,4032,8032,8032,53-
14 dic 202331,4033,0031,2033,0032,73-
13 dic 202330,8030,8030,6030,6030,35-
12 dic 202331,0031,0030,8030,8030,55-
11 dic 202330,8031,0030,6031,0030,75-
*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...