La bourse est fermée

Molson Coors Beverage Company (TAP)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
63,98-0,20 (-0,31 %)
À partir de 12:39PM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202462,4364,1161,7063,9863,98974 693
23 avr. 202463,9364,8263,6564,1864,182 034 200
22 avr. 202464,4465,2464,0464,5264,521 659 500
19 avr. 202464,0164,7463,7164,2364,231 353 700
18 avr. 202463,9364,3363,4863,8863,881 507 500
17 avr. 202463,6464,3563,3663,5463,541 817 100
16 avr. 202464,6364,8063,1763,2663,262 190 400
15 avr. 202466,8766,8764,6964,7764,771 927 000
12 avr. 202467,5467,6766,0966,3466,341 338 000
11 avr. 202467,7368,1567,0767,8167,811 439 600
10 avr. 202466,7667,8266,6067,4667,461 792 500
09 avr. 202469,1869,1866,9067,3367,332 344 800
08 avr. 202467,2367,3466,5866,6366,631 502 300
05 avr. 202467,4267,5967,0167,3567,351 222 200
04 avr. 202468,4368,4366,9767,3867,381 370 800
03 avr. 202468,1568,3367,8668,1468,141 429 700
02 avr. 202467,3568,2567,3568,1968,191 940 600
01 avr. 202466,9767,5166,8667,3367,331 185 200
28 mars 202467,5767,7866,9467,2567,251 190 000
27 mars 202467,2067,7267,0167,3467,341 255 900
26 mars 202467,9268,2466,9066,9066,901 576 500
25 mars 202467,4067,7967,1467,6767,671 393 700
22 mars 202467,2467,6566,9467,1667,161 007 200
21 mars 202466,6667,4466,2267,0767,071 163 100
20 mars 202467,9968,1066,6366,8466,841 543 600
19 mars 202467,5868,0167,3068,0068,001 697 900
18 mars 202467,1867,8166,9967,4567,451 647 200
15 mars 202465,5267,5765,5267,4767,474 433 000
14 mars 202465,9066,5565,3465,9365,932 533 600
13 mars 202466,0066,5165,8366,2166,211 764 000
12 mars 202465,8366,3765,1665,5765,571 286 700
11 mars 202464,7366,6264,6365,9565,952 085 700
08 mars 202464,0764,7363,7164,5664,561 642 400
07 mars 202463,0064,1062,7764,0264,021 709 900
06 mars 202463,4763,7162,2662,7762,771 659 400
05 mars 202462,5863,6762,5363,0163,011 495 800
04 mars 202461,7662,5361,7662,3462,341 253 800
01 mars 202462,3862,5961,5262,1362,131 192 900
29 févr. 202462,5662,9862,1862,4262,422 331 900
29 févr. 20240.44 Dividende
28 févr. 202462,8663,0062,4462,8962,451 289 200
27 févr. 202462,6963,2662,3362,7662,321 076 800
26 févr. 202462,3463,2062,3362,7462,301 029 300
23 févr. 202462,5163,0362,2062,4962,051 389 500
22 févr. 202462,0062,8561,5962,6662,221 614 100
21 févr. 202462,9763,3462,1762,4762,031 360 100
20 févr. 202462,2963,4162,1562,7262,282 008 700
16 févr. 202461,8662,2861,4562,1561,721 458 800
15 févr. 202461,6862,4361,5962,0761,641 538 500
14 févr. 202461,9762,1560,6961,4461,012 109 400
13 févr. 202462,5062,7459,7861,2960,864 557 400
12 févr. 202460,2562,1360,2162,1161,684 091 200
09 févr. 202460,0160,2459,3760,2359,812 134 000
08 févr. 202459,7360,3159,2060,2659,842 414 600
07 févr. 202460,1060,4858,9059,7359,314 186 800
06 févr. 202461,2662,0461,1761,2960,862 314 200
05 févr. 202461,4261,7161,1061,2860,851 349 700
02 févr. 202463,0163,1261,8062,0761,641 359 500
01 févr. 202461,8263,2061,7463,1162,671 342 000
31 janv. 202463,1463,3761,4761,7961,361 185 300
30 janv. 202463,3863,5762,7162,8762,431 211 600
29 janv. 202462,8463,4862,3263,3962,951 190 400
26 janv. 202463,1563,5062,4962,7462,301 019 500
25 janv. 202461,5162,9061,3762,8862,441 565 400
24 janv. 202462,5962,6460,9961,1160,681 651 000
23 janv. 202462,5962,8962,2862,5562,111 119 300
22 janv. 202462,2963,0762,2662,7362,291 188 800
19 janv. 202463,0763,0762,0562,4962,051 220 700
18 janv. 202463,2363,3662,4362,8362,39993 200
17 janv. 202463,0563,4062,8163,2662,821 130 600
16 janv. 202463,5163,7162,7063,1862,741 083 800
12 janv. 202463,8064,0163,1363,2062,761 041 900
11 janv. 202463,3163,7763,0563,7063,251 281 400
10 janv. 202462,7263,6762,6363,5663,121 738 400
09 janv. 202462,2062,8261,8662,8062,361 908 000
08 janv. 202461,5162,3061,3162,3061,861 319 600
05 janv. 202461,3461,9461,0061,5161,081 669 500
04 janv. 202461,9762,1561,2761,3160,881 198 000
03 janv. 202462,1462,4161,5762,0461,611 341 600
02 janv. 202461,0862,4161,0462,0761,641 275 300
29 déc. 202361,0661,3960,9361,2160,78776 300
28 déc. 202360,9561,3560,9061,2560,82741 200
27 déc. 202360,8761,4060,8761,1260,69756 000
26 déc. 202361,2161,5061,1261,1660,731 047 800
22 déc. 202361,3562,0861,1261,3660,93757 400
21 déc. 202361,5761,8760,6261,0460,611 046 700
20 déc. 202362,0862,0861,2061,2660,831 186 800
19 déc. 202362,0462,6061,9062,3361,891 334 400
18 déc. 202362,1362,5361,7861,9361,501 829 200
15 déc. 202362,6362,6361,3561,8061,375 062 800
14 déc. 202364,1064,2862,8763,0562,612 178 100
13 déc. 202363,5164,3062,9964,2463,791 378 300
12 déc. 202363,0863,5962,9063,4563,012 096 500
11 déc. 202362,3762,8961,9962,8762,431 103 200
08 déc. 202362,0962,6462,0962,3161,871 166 300
07 déc. 202362,0262,1661,5062,1361,701 126 300
06 déc. 202361,7962,2561,6061,9061,471 571 400
05 déc. 202362,3562,4161,8362,0461,611 601 500
04 déc. 202361,5463,2261,4362,2861,842 124 200
01 déc. 202361,6162,2561,4261,9361,501 378 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...