La bourse est fermée

Tapestry, Inc. (TPR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,63+0,57 (+1,54 %)
À la clôture : 04:02PM EST
37,06 -0,57 (-1,51 %)
Échanges après Bourse : 04:31PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 202237,3037,7036,4037,6337,632 589 848
27 janv. 202237,4338,2536,7737,0637,062 715 800
26 janv. 202238,1138,4736,2936,7836,782 661 600
25 janv. 202237,1037,8636,5537,4637,462 572 600
24 janv. 202235,8638,1935,3738,1938,194 949 500
21 janv. 202236,7237,6736,3236,5536,553 361 900
20 janv. 202237,4238,3836,6636,7636,762 392 100
19 janv. 202237,8538,2937,4637,4637,462 607 400
18 janv. 202237,9037,9837,2637,4737,473 090 300
14 janv. 202238,6038,8937,5338,3738,373 115 000
13 janv. 202238,6739,7338,4539,2339,232 604 600
12 janv. 202238,4038,8537,7438,5538,552 438 900
11 janv. 202237,5038,2436,8938,2138,212 943 100
10 janv. 202238,5938,9036,8137,5037,505 200 500
07 janv. 202241,1841,3839,3239,3439,343 045 800
06 janv. 202241,5942,0540,7541,4541,452 148 400
05 janv. 202241,7142,3641,0941,2841,284 091 700
04 janv. 202241,4242,2441,2241,6541,652 252 200
03 janv. 202241,0141,7840,7040,8140,812 267 200
31 déc. 202140,6240,8339,9940,6040,602 070 600
30 déc. 202140,4841,2140,4840,8140,812 855 200
29 déc. 202140,6240,8140,2540,5940,592 688 900
28 déc. 202141,0041,7140,5640,5940,591 914 300
27 déc. 202141,4141,5540,9641,1241,122 800 200
23 déc. 202141,3141,5540,9441,2641,261 847 000
22 déc. 202140,8541,4540,6341,0841,082 203 900
21 déc. 202140,0041,1839,9740,9340,932 809 100
20 déc. 202140,5340,5338,6239,3339,334 363 400
17 déc. 202140,6541,6940,1641,2641,264 742 300
16 déc. 202141,9942,5741,0941,1841,184 146 000
15 déc. 202142,3442,7640,5541,7641,764 623 200
14 déc. 202141,9042,9941,6842,4642,465 785 900
13 déc. 202143,2243,5841,3242,0542,053 438 400
10 déc. 202143,2543,5142,9043,2343,232 555 500
09 déc. 202143,2044,3543,1843,2543,252 277 400
08 déc. 202143,5944,0443,3643,5243,523 192 300
07 déc. 202143,1044,2443,0843,7043,703 414 700
06 déc. 202141,5542,7441,3142,3642,364 082 500
03 déc. 202141,1941,6940,1140,8240,823 719 400
02 déc. 202139,1641,1738,9940,9540,954 070 100
02 déc. 20210.25 Dividende
01 déc. 202141,1742,1438,8738,8838,634 372 700
30 nov. 202141,3241,6339,5340,1239,864 526 600
29 nov. 202142,4342,7541,2241,7441,473 389 500
26 nov. 202142,8442,8440,5641,8041,533 411 400
24 nov. 202145,0345,0343,6244,0743,795 723 900
23 nov. 202145,9646,5845,3645,9945,693 328 500
22 nov. 202146,2547,0546,0646,2045,903 016 700
19 nov. 202145,8446,5645,6845,9945,693 030 100
18 nov. 202145,6846,0745,3145,8445,556 162 000
17 nov. 202145,3545,5944,8445,1944,902 403 400
16 nov. 202145,1046,0844,9445,5945,302 318 500
15 nov. 202145,5345,6144,4144,9044,614 118 000
12 nov. 202146,5046,7445,3945,5345,244 219 500
11 nov. 202144,8047,0244,7146,1845,889 926 500
10 nov. 202141,8043,2841,8042,6142,345 754 900
09 nov. 202142,4442,7541,5842,4742,203 664 100
08 nov. 202142,6642,8941,8742,3542,082 756 200
05 nov. 202142,8143,3942,2042,5142,245 020 600
04 nov. 202141,8742,9441,8541,9741,704 413 900
03 nov. 202141,1142,1740,8241,8241,554 026 700
02 nov. 202139,6940,0039,1539,6439,393 087 900
01 nov. 202138,8939,6738,7039,3939,143 586 600
29 oct. 202138,9239,4338,5638,9838,731 926 700
28 oct. 202138,4039,6938,0739,0038,753 109 100
27 oct. 202138,9038,9038,0338,0637,822 080 700
26 oct. 202139,9340,1039,0739,1138,862 554 500
25 oct. 202138,7639,8538,6239,6439,391 837 200
22 oct. 202138,8238,9438,3838,6238,371 508 000
21 oct. 202138,9439,3938,4638,7538,502 205 300
20 oct. 202138,3939,3438,3938,6338,382 529 900
19 oct. 202138,7538,7538,2038,3838,132 786 300
18 oct. 202138,4938,6937,8738,5938,342 554 900
15 oct. 202139,5739,7939,0939,2038,951 755 100
14 oct. 202139,0539,4938,7139,1838,932 142 300
13 oct. 202138,7538,8138,0038,4138,162 544 600
12 oct. 202137,8238,5937,2738,3838,133 498 100
11 oct. 202137,3337,9837,1637,4337,193 029 800
08 oct. 202138,0938,1136,8037,3637,122 190 100
07 oct. 202138,2939,0938,0838,1837,933 175 100
06 oct. 202138,0838,4537,2237,6337,393 583 700
05 oct. 202138,2939,5238,1338,4438,192 866 800
04 oct. 202138,1538,8337,6037,9837,743 673 100
01 oct. 202137,1738,2836,7238,0237,782 696 900
30 sept. 202138,3238,3736,5437,0236,786 718 900
29 sept. 202139,9439,9738,5838,7538,502 451 100
28 sept. 202139,9640,4939,4539,5639,311 914 100
27 sept. 202139,5240,6439,5240,1039,842 156 200
24 sept. 202139,5939,8538,3739,4639,212 619 600
23 sept. 202139,7941,0039,7140,3540,093 298 900
22 sept. 202138,7339,4638,4838,9838,732 113 400
21 sept. 202138,5039,0238,1138,4538,203 300 800
20 sept. 202139,1339,6437,4238,0137,774 471 300
17 sept. 202140,6641,4040,2040,4040,143 416 700
16 sept. 202140,0741,5040,0340,7140,453 041 500
15 sept. 202139,6839,9839,2739,9439,683 048 800
14 sept. 202140,5940,5939,5640,0539,792 835 400
13 sept. 202140,8740,9840,1940,3140,052 474 400
10 sept. 202140,7941,3240,4340,4740,212 226 600
09 sept. 202139,7440,9839,6440,5240,262 288 700
*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...