Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TPR.US
40.05+0.66(+1.68%)(czas lokalny: 26.04.2024 16:00)Tapestry Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 39.54 | 40.38 | 39.40 | 40.05 | 3 329 311 | 0 |
25.04.2024 | 39.85 | 39.91 | 38.95 | 39.39 | 4 310 956 | 0 |
24.04.2024 | 39.39 | 40.07 | 39.03 | 40.03 | 4 778 543 | 0 |
23.04.2024 | 39.81 | 40.12 | 38.73 | 39.44 | 6 544 372 | 0 |
22.04.2024 | 40.86 | 40.88 | 40.06 | 40.31 | 3 842 006 | 0 |
19.04.2024 | 40.48 | 41.08 | 40.40 | 40.62 | 3 409 554 | 0 |
18.04.2024 | 40.84 | 41.07 | 40.09 | 40.50 | 3 813 503 | 0 |
17.04.2024 | 41.35 | 41.55 | 40.22 | 40.49 | 4 343 292 | 0 |
16.04.2024 | 40.53 | 40.95 | 39.98 | 40.86 | 4 280 170 | 0 |
15.04.2024 | 42.03 | 42.32 | 40.58 | 40.83 | 3 084 344 | 0 |
12.04.2024 | 41.52 | 41.98 | 41.05 | 41.14 | 3 766 811 | 0 |
11.04.2024 | 41.81 | 42.00 | 41.01 | 41.82 | 4 532 529 | 0 |
10.04.2024 | 41.95 | 42.00 | 41.16 | 41.44 | 4 974 137 | 0 |
09.04.2024 | 43.15 | 43.13 | 42.26 | 42.69 | 3 316 284 | 0 |
08.04.2024 | 43.04 | 43.45 | 42.74 | 43.14 | 4 298 062 | 0 |
05.04.2024 | 43.22 | 43.35 | 42.64 | 42.93 | 3 911 488 | 0 |
04.04.2024 | 45.71 | 45.97 | 42.89 | 43.03 | 6 090 174 | 0 |
03.04.2024 | 46.02 | 46.41 | 44.80 | 45.17 | 3 964 497 | 0 |
02.04.2024 | 46.03 | 46.29 | 45.37 | 46.10 | 4 362 181 | 0 |
01.04.2024 | 47.95 | 48.33 | 47.20 | 48.10 | 3 175 419 | 0 |
28.03.2024 | 46.94 | 47.48 | 47.48 | 47.48 | 3 051 703 | 0 |
27.03.2024 | 45.74 | 46.70 | 45.74 | 46.68 | 3 502 359 | 0 |
26.03.2024 | 45.95 | 45.98 | 45.36 | 45.41 | 2 939 991 | 0 |
25.03.2024 | 46.95 | 47.15 | 45.49 | 45.55 | 3 163 613 | 0 |
22.03.2024 | 47.44 | 47.61 | 46.95 | 46.95 | 2 346 725 | 0 |
21.03.2024 | 47.70 | 48.17 | 47.32 | 48.09 | 3 162 578 | 0 |
20.03.2024 | 46.45 | 47.52 | 46.13 | 47.40 | 2 764 936 | 0 |
19.03.2024 | 46.54 | 47.35 | 46.24 | 46.53 | 3 734 470 | 0 |
18.03.2024 | 47.10 | 47.18 | 46.30 | 46.69 | 3 233 255 | 0 |
15.03.2024 | 47.16 | 47.97 | 46.84 | 46.84 | 11 132 188 | 0 |
14.03.2024 | 47.55 | 47.75 | 47.01 | 47.35 | 2 483 277 | 0 |
13.03.2024 | 47.40 | 48.30 | 47.40 | 47.80 | 3 014 232 | 0 |
12.03.2024 | 46.75 | 47.34 | 46.63 | 47.23 | 2 483 405 | 0 |
11.03.2024 | 46.94 | 47.03 | 46.27 | 46.72 | 2 348 001 | 0 |
08.03.2024 | 47.10 | 47.52 | 46.85 | 47.08 | 2 445 991 | 0 |
07.03.2024 | 47.03 | 47.40 | 46.71 | 46.93 | 2 569 245 | 0 |
06.03.2024 | 47.83 | 48.23 | 46.72 | 46.99 | 3 954 839 | 0 |
05.03.2024 | 47.05 | 48.09 | 46.66 | 47.78 | 3 649 886 | 0 |
04.03.2024 | 48.35 | 48.41 | 47.27 | 47.28 | 3 968 619 | 0 |
01.03.2024 | 47.76 | 48.06 | 47.20 | 47.22 | 3 011 426 | 0 |
29.02.2024 | 47.42 | 47.77 | 46.63 | 47.53 | 4 484 831 | 0 |
28.02.2024 | 47.12 | 48.00 | 46.97 | 47.72 | 3 149 496 | 0 |
27.02.2024 | 47.93 | 48.10 | 47.15 | 47.53 | 3 779 859 | 0 |
26.02.2024 | 48.27 | 48.45 | 47.45 | 47.62 | 3 292 675 | 0 |
23.02.2024 | 47.93 | 48.80 | 47.67 | 48.55 | 3 507 461 | 0 |
22.02.2024 | 47.37 | 47.92 | 47.10 | 47.80 | 3 130 454 | 0 |
21.02.2024 | 46.61 | 47.30 | 46.57 | 46.96 | 3 818 152 | 0 |
20.02.2024 | 45.64 | 46.85 | 45.64 | 46.75 | 3 867 996 | 0 |
16.02.2024 | 45.28 | 45.91 | 45.91 | 45.91 | 2 998 993 | 0 |
15.02.2024 | 44.64 | 45.55 | 44.40 | 45.46 | 4 434 799 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus