Italia markets close in 3 minutes

Tapestry, Inc. (TPR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,31+0,63 (+1,36%)
In data: 12:26PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202446,9447,4646,7847,3147,31759.625
27 mar 202445,7446,7045,7446,6846,683.502.700
26 mar 202445,9545,9845,3645,4145,412.940.100
25 mar 202446,9547,1545,4945,5545,553.191.700
22 mar 202447,4447,6146,9546,9546,952.370.800
21 mar 202447,7048,1747,3248,0948,093.245.000
20 mar 202446,4547,5246,1347,4047,402.909.400
19 mar 202446,5447,3646,2446,5346,533.734.800
18 mar 202447,1047,1846,3046,6946,693.244.700
15 mar 202447,1647,9746,8446,8446,8411.142.500
14 mar 202447,5547,7547,0147,3547,352.486.800
13 mar 202447,4048,3047,4047,8047,803.016.400
12 mar 202446,7547,3446,6447,2347,232.569.400
11 mar 202446,9447,0446,2846,7246,722.349.800
08 mar 202447,1047,5246,8547,0847,082.446.100
07 mar 202447,0147,4046,7146,9346,932.569.900
07 mar 20240.35 Dividendo
06 mar 202447,8348,2446,7246,9946,643.954.900
05 mar 202447,0548,1046,6647,7847,423.651.100
04 mar 202448,2848,4147,2747,2846,933.972.700
01 mar 202447,7648,0647,2047,2246,873.012.000
29 feb 202447,0947,7746,6347,5347,184.863.000
28 feb 202447,1248,0046,9747,7247,363.149.500
27 feb 202447,9348,1047,1547,5347,183.779.900
26 feb 202448,2748,4547,4547,6247,273.295.900
23 feb 202447,9348,8047,6748,5548,193.518.100
22 feb 202447,2947,9347,1047,8047,443.144.700
21 feb 202446,6147,3046,5746,9646,613.820.900
20 feb 202445,6446,8545,6446,7546,403.887.000
16 feb 202445,1846,1145,1845,9145,572.994.700
15 feb 202444,6445,5644,4045,4645,124.463.500
14 feb 202443,1044,4042,7744,2543,925.219.900
13 feb 202442,0342,7141,8142,6942,374.109.300
12 feb 202442,1243,5642,0043,4443,124.410.300
09 feb 202442,8942,8941,2642,0041,696.465.100
08 feb 202442,2344,2942,2342,9942,679.212.200
07 feb 202441,1741,2140,1240,3540,055.342.200
06 feb 202440,5041,2140,5041,0040,694.403.600
05 feb 202440,4540,6539,7440,3740,074.564.400
02 feb 202439,7840,3039,1240,0139,713.238.000
01 feb 202439,0440,0839,0140,0239,723.606.700
31 gen 202439,3939,7138,7138,7938,503.230.900
30 gen 202439,2039,6039,1939,4639,172.430.300
29 gen 202438,9039,7038,8039,6539,352.822.100
26 gen 202439,2040,1038,8938,9738,683.756.900
25 gen 202437,8838,3737,7238,2637,983.325.600
24 gen 202437,9738,3937,5137,5437,262.493.200
23 gen 202437,8638,2237,4637,6637,383.831.800
22 gen 202436,7037,5336,7037,4537,172.953.400
19 gen 202435,8836,7235,5236,6436,373.246.400
18 gen 202436,1036,1635,2635,8335,562.382.100
17 gen 202436,2736,2935,7135,8435,572.787.900
16 gen 202436,0136,4835,4936,4736,202.958.800
12 gen 202437,7938,0036,3336,3436,073.908.200
11 gen 202437,4437,6836,9937,6737,392.322.100
10 gen 202437,4837,6737,0837,4937,212.221.500
09 gen 202437,5737,8337,1737,4637,182.577.900
08 gen 202437,2938,3537,2538,0937,813.209.400
05 gen 202436,7937,8136,7537,3337,053.550.300
04 gen 202436,9437,1036,7236,9036,634.147.700
03 gen 202437,6837,7336,7536,8536,584.565.200
02 gen 202436,8138,4836,7038,1737,894.557.800
29 dic 202336,9337,1536,6136,8136,544.316.500
28 dic 202337,4037,4337,0337,0836,803.525.900
27 dic 202337,6837,9637,3937,4037,123.385.300
26 dic 202337,2937,6237,1537,6137,332.475.100
22 dic 202336,5937,5936,5037,0536,773.743.000
21 dic 202337,0537,5936,9637,5537,273.470.100
20 dic 202336,7337,2736,5236,5736,303.652.500
19 dic 202336,1136,9336,0336,9036,633.170.700
18 dic 202336,1036,1035,5835,8535,583.548.000
15 dic 202336,4536,8036,0836,0835,817.987.300
14 dic 202335,0636,8535,0636,5136,247.167.600
13 dic 202333,5234,6333,2934,5334,274.022.900
12 dic 202333,7033,9433,4733,5633,313.273.900
11 dic 202333,5134,0033,5133,8233,573.029.100
08 dic 202333,0333,6532,9133,5333,283.590.800
07 dic 202332,3633,2232,2733,1432,893.999.100
07 dic 20230.35 Dividendo
06 dic 202332,6132,8732,3532,5131,922.846.500
05 dic 202332,7532,9032,2032,4231,833.266.900
04 dic 202332,6233,2632,6233,0232,423.919.300
01 dic 202331,7032,7631,6132,7032,113.176.200
30 nov 202331,6731,8731,3731,6731,103.767.500
29 nov 202331,4731,9431,4531,6731,104.471.500
28 nov 202330,9431,2530,6831,0230,463.706.600
27 nov 202330,3931,0030,2030,9230,363.641.600
24 nov 202330,4830,5830,3030,5830,031.702.000
22 nov 202330,4730,7630,3130,3929,842.335.000
21 nov 202330,5330,6030,2130,3729,822.478.500
20 nov 202330,5030,9230,2030,7630,203.776.000
17 nov 202330,4130,4830,1530,3929,842.473.500
16 nov 202330,6530,7429,8330,1029,553.553.600
15 nov 202330,9031,9230,7730,8830,325.195.100
14 nov 202329,0530,6128,9730,5129,967.793.700
13 nov 202328,0728,5627,9128,5127,993.958.600
10 nov 202327,8628,2427,5528,1227,614.479.500
09 nov 202329,0029,5928,2628,2827,777.356.700
08 nov 202327,4627,8427,2027,4626,964.159.600
07 nov 202327,0227,5227,0227,4726,974.044.700
*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...