Italia markets closed

Tapestry, Inc. (COY.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,26+0,21 (+0,58%)
In data: 10:51AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202436,2636,2636,2636,2636,26400
06 mag 202436,0436,0436,0436,0436,04-
03 mag 202435,8836,4135,8836,3236,32400
02 mag 202436,5036,5036,4936,4936,4940
30 apr 202437,7637,7637,4837,4837,48-
29 apr 202436,9637,9436,9637,9437,94410
26 apr 202436,3037,2236,3037,2237,22-
25 apr 202436,7636,7636,5236,5236,52-
24 apr 202436,4337,2636,4337,2637,26-
23 apr 202437,3937,3936,7836,7836,78-
22 apr 202437,7638,1237,7638,1238,12-
19 apr 202437,3837,9537,3837,9537,95-
18 apr 202437,5437,5437,5437,5437,54-
17 apr 202437,9639,0337,9037,9037,90250
16 apr 202437,9238,3137,9238,3138,31-
15 apr 202438,2738,2738,2738,2738,27-
12 apr 202438,9639,1138,9639,1139,1111
11 apr 202438,1038,9238,1038,9238,9260
10 apr 202438,9038,9038,4838,4838,48-
09 apr 202439,1939,2439,1939,2439,24-
08 apr 202439,0839,7739,0839,7739,7740
05 apr 202439,0339,4439,0339,4439,44-
04 apr 202441,2141,2139,6639,6639,6615
03 apr 202442,2643,2741,4741,4741,47108
02 apr 202443,7243,7242,2542,7242,721.300
28 mar 202443,0043,8043,0043,8043,80-
27 mar 202441,6043,0041,6043,0043,00-
26 mar 202441,6041,8041,6041,8041,80-
25 mar 202443,0043,0041,8041,8041,80-
22 mar 202444,0044,0043,2043,2043,2050
21 mar 202443,2044,0043,2044,0044,00-
20 mar 202442,4043,2042,0043,2043,2044
19 mar 202442,8042,8042,6042,6042,60-
18 mar 202442,6042,6042,6042,6042,60-
15 mar 202443,0043,0042,8042,8042,80-
14 mar 202443,6043,6043,6043,6043,60-
13 mar 202443,0043,6043,0043,6043,601
12 mar 202442,4043,0042,4043,0043,00-
11 mar 202442,6042,6042,6042,6042,60-
08 mar 202442,4042,8042,4042,8042,80-
07 mar 202442,4042,6042,4042,6042,60780
07 mar 20240.35 Dividendo
06 mar 202443,6044,4042,8042,8042,4550
05 mar 202443,0043,8043,0043,8043,44-
04 mar 202444,0044,0044,0044,0043,64112
01 mar 202443,6043,6043,4043,4043,05-
29 feb 202442,2043,6042,2043,6043,24-
28 feb 202443,4043,8043,4043,8043,4435
27 feb 202443,4043,6043,4043,6043,24-
26 feb 202445,2045,2044,2044,2043,84171
23 feb 202443,8045,0043,8044,8044,43135
22 feb 202443,0044,0043,0044,0043,64-
21 feb 202442,8043,0042,6043,0042,6515
20 feb 202442,2043,0041,8043,0042,6510
19 feb 202442,2042,4042,2042,4042,05-
16 feb 202441,6042,6041,6042,4042,05930
15 feb 202440,8042,0040,8042,0041,66-
14 feb 202439,6041,2039,6041,2040,86120
13 feb 202439,8039,8039,6039,6039,28-
12 feb 202438,4040,2038,4040,2039,87-
09 feb 202439,4040,4038,2038,8038,482.701
08 feb 202437,0039,8037,0039,8039,4770
07 feb 202437,8038,6037,4037,4037,092.681
06 feb 202438,0038,0038,0038,0037,69205
05 feb 202436,6036,6036,6036,6036,30-
02 feb 202436,4037,0036,4037,0036,70-
01 feb 202435,6036,6035,6036,6036,30-
31 gen 202436,2036,2035,8035,8035,51-
30 gen 202436,2036,2036,2036,2035,90-
29 gen 202435,6036,2035,6036,2035,90-
26 gen 202434,8035,8034,8035,8035,51-
25 gen 202434,2035,2034,2035,2034,91-
24 gen 202434,4035,0034,4034,4034,12100
23 gen 202434,0034,6034,0034,6034,32-
22 gen 202433,4033,4033,4033,4033,13-
19 gen 202432,6033,4032,6033,4033,13-
18 gen 202432,6032,8032,6032,8032,53-
17 gen 202433,0033,0032,6032,6032,33-
16 gen 202432,2033,4032,0033,4033,132.940
15 gen 202432,6032,6032,6032,6032,33-
12 gen 202433,6033,6033,0033,0032,73-
11 gen 202433,8034,0033,8034,0033,72-
10 gen 202433,8034,0033,8034,0033,72-
09 gen 202434,4034,4034,0034,0033,72-
08 gen 202434,4034,4034,4034,4034,1250
05 gen 202433,4034,0033,4034,0033,72-
04 gen 202433,4033,4033,4033,4033,13-
03 gen 202434,4034,4033,6033,6033,33-
02 gen 202433,4034,6033,4034,6034,32-
29 dic 202333,2033,2033,2033,2032,93-
28 dic 202333,2033,4033,2033,4033,13-
27 dic 202333,6033,6033,6033,6033,33-
22 dic 202333,4033,6033,4033,6033,33-
21 dic 202333,2033,8033,2033,8033,52-
20 dic 202333,2034,2033,2033,4033,132.950
19 dic 202332,4033,4032,4033,4033,13-
18 dic 202332,8033,0032,8032,8032,53350
15 dic 202333,0033,0033,0033,0032,73-
14 dic 202331,4033,0031,4033,0032,73-
13 dic 202330,8031,6030,8031,6031,34-
*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...