Italia markets closed

Molson Coors Beverage Company (TAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,54-0,28 (-0,45%)
Alla chiusura: 04:00PM EDT
62,62 +0,08 (+0,13%)
Dopo ore: 05:28PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202463,0663,2862,5162,5462,541.369.382
25 apr 202463,4163,8962,3262,8262,821.791.600
24 apr 202462,4364,1861,7063,7063,702.444.500
23 apr 202463,9364,8263,6564,1864,182.034.200
22 apr 202464,4465,2464,0464,5264,521.659.500
19 apr 202464,0164,7463,7164,2364,231.353.700
18 apr 202463,9364,3363,4863,8863,881.507.500
17 apr 202463,6464,3563,3663,5463,541.817.100
16 apr 202464,6364,8063,1763,2663,262.190.400
15 apr 202466,8766,8764,6964,7764,771.927.000
12 apr 202467,5467,6766,0966,3466,341.338.000
11 apr 202467,7368,1567,0767,8167,811.439.600
10 apr 202466,7667,8266,6067,4667,461.792.500
09 apr 202469,1869,1866,9067,3367,332.344.800
08 apr 202467,2367,3466,5866,6366,631.502.300
05 apr 202467,4267,5967,0167,3567,351.222.200
04 apr 202468,4368,4366,9767,3867,381.370.800
03 apr 202468,1568,3367,8668,1468,141.429.700
02 apr 202467,3568,2567,3568,1968,191.940.600
01 apr 202466,9767,5166,8667,3367,331.185.200
28 mar 202467,5767,7866,9467,2567,251.190.000
27 mar 202467,2067,7267,0167,3467,341.255.900
26 mar 202467,9268,2466,9066,9066,901.576.500
25 mar 202467,4067,7967,1467,6767,671.393.700
22 mar 202467,2467,6566,9467,1667,161.007.200
21 mar 202466,6667,4466,2267,0767,071.163.100
20 mar 202467,9968,1066,6366,8466,841.543.600
19 mar 202467,5868,0167,3068,0068,001.697.900
18 mar 202467,1867,8166,9967,4567,451.647.200
15 mar 202465,5267,5765,5267,4767,474.433.000
14 mar 202465,9066,5565,3465,9365,932.533.600
13 mar 202466,0066,5165,8366,2166,211.764.000
12 mar 202465,8366,3765,1665,5765,571.286.700
11 mar 202464,7366,6264,6365,9565,952.085.700
08 mar 202464,0764,7363,7164,5664,561.642.400
07 mar 202463,0064,1062,7764,0264,021.709.900
06 mar 202463,4763,7162,2662,7762,771.659.400
05 mar 202462,5863,6762,5363,0163,011.495.800
04 mar 202461,7662,5361,7662,3462,341.253.800
01 mar 202462,3862,5961,5262,1362,131.192.900
29 feb 202462,5662,9862,1862,4262,422.331.900
29 feb 20240.44 Dividendo
28 feb 202462,8663,0062,4462,8962,451.289.200
27 feb 202462,6963,2662,3362,7662,321.076.800
26 feb 202462,3463,2062,3362,7462,301.029.300
23 feb 202462,5163,0362,2062,4962,051.389.500
22 feb 202462,0062,8561,5962,6662,221.614.100
21 feb 202462,9763,3462,1762,4762,031.360.100
20 feb 202462,2963,4162,1562,7262,282.008.700
16 feb 202461,8662,2861,4562,1561,721.458.800
15 feb 202461,6862,4361,5962,0761,641.538.500
14 feb 202461,9762,1560,6961,4461,012.109.400
13 feb 202462,5062,7459,7861,2960,864.557.400
12 feb 202460,2562,1360,2162,1161,684.091.200
09 feb 202460,0160,2459,3760,2359,812.134.000
08 feb 202459,7360,3159,2060,2659,842.414.600
07 feb 202460,1060,4858,9059,7359,314.186.800
06 feb 202461,2662,0461,1761,2960,862.314.200
05 feb 202461,4261,7161,1061,2860,851.349.700
02 feb 202463,0163,1261,8062,0761,641.359.500
01 feb 202461,8263,2061,7463,1162,671.342.000
31 gen 202463,1463,3761,4761,7961,361.185.300
30 gen 202463,3863,5762,7162,8762,431.211.600
29 gen 202462,8463,4862,3263,3962,951.190.400
26 gen 202463,1563,5062,4962,7462,301.019.500
25 gen 202461,5162,9061,3762,8862,441.565.400
24 gen 202462,5962,6460,9961,1160,681.651.000
23 gen 202462,5962,8962,2862,5562,111.119.300
22 gen 202462,2963,0762,2662,7362,291.188.800
19 gen 202463,0763,0762,0562,4962,051.220.700
18 gen 202463,2363,3662,4362,8362,39993.200
17 gen 202463,0563,4062,8163,2662,821.130.600
16 gen 202463,5163,7162,7063,1862,741.083.800
12 gen 202463,8064,0163,1363,2062,761.041.900
11 gen 202463,3163,7763,0563,7063,251.281.400
10 gen 202462,7263,6762,6363,5663,121.738.400
09 gen 202462,2062,8261,8662,8062,361.908.000
08 gen 202461,5162,3061,3162,3061,861.319.600
05 gen 202461,3461,9461,0061,5161,081.669.500
04 gen 202461,9762,1561,2761,3160,881.198.000
03 gen 202462,1462,4161,5762,0461,611.341.600
02 gen 202461,0862,4161,0462,0761,641.275.300
29 dic 202361,0661,3960,9361,2160,78776.300
28 dic 202360,9561,3560,9061,2560,82741.200
27 dic 202360,8761,4060,8761,1260,69756.000
26 dic 202361,2161,5061,1261,1660,731.047.800
22 dic 202361,3562,0861,1261,3660,93757.400
21 dic 202361,5761,8760,6261,0460,611.046.700
20 dic 202362,0862,0861,2061,2660,831.186.800
19 dic 202362,0462,6061,9062,3361,891.334.400
18 dic 202362,1362,5361,7861,9361,501.829.200
15 dic 202362,6362,6361,3561,8061,375.062.800
14 dic 202364,1064,2862,8763,0562,612.178.100
13 dic 202363,5164,3062,9964,2463,791.378.300
12 dic 202363,0863,5962,9063,4563,012.096.500
11 dic 202362,3762,8961,9962,8762,431.103.200
08 dic 202362,0962,6462,0962,3161,871.166.300
07 dic 202362,0262,1661,5062,1361,701.126.300
06 dic 202361,7962,2561,6061,9061,471.571.400
05 dic 202362,3562,4161,8362,0461,611.601.500
*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...