Premium
Tapestry Inc (TPR)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.045 | -1.3498349835 | 151.5 | 153.67 | 143.01 | 3360686 | 146.19131084 | CS |
| 4 | 9.455 | 6.75357142857 | 140 | 156.74 | 135.48 | 2732624 | 143.70099455 | CS |
| 12 | 9.765 | 6.9904789176 | 139.69 | 158.56 | 128.34 | 2356245 | 141.63329901 | CS |
| 26 | 20.395 | 15.8027274136 | 129.06 | 161.97 | 124.31 | 2308598 | 141.46129028 | CS |
| 52 | 65.915 | 78.9023222408 | 83.54 | 161.97 | 83.2647 | 2992819 | 119.53950084 | CS |
| 156 | 107.155 | 253.321513002 | 42.3 | 161.97 | 25.99 | 3638509 | 70.35611926 | CS |
| 260 | 107.035 | 252.322017916 | 42.42 | 161.97 | 25.99 | 3609656 | 57.44134638 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 149.19999 | 5.7 | 3.97 | 144.93 | 149.57 | 143.19999 | 2992371 |
| 1781822400 | 143.5 | -2.37 | -1.62 | 148.68 | 149.9187 | 143.01 | 5861148 |
| 1781736000 | 145.87 | -3.52 | -2.36 | 149.24 | 152.66 | 145.72 | 2246718 |
| 1781649600 | 149.38999 | -1.6 | -1.06 | 151.5 | 153.66999 | 149.09 | 2342507 |
| 1781563200 | 150.99 | 3.57 | 2.42 | 150.13 | 156.74 | 149.97999 | 3554118 |
| 1781304000 | 147.41999 | 2.03 | 1.40 | 149.83 | 150.54499 | 146.07 | 2031827 |
| 1781217600 | 145.38999 | 4.47 | 3.17 | 142.53 | 145.41 | 141.315 | 2170025 |
| 1781131200 | 140.91999 | -4.7 | -3.23 | 143.93 | 145.76 | 140.16999 | 3008761 |
| 1781044800 | 145.62 | 4.72 | 3.35 | 143.01 | 147.41 | 142.31 | 2375754 |
| 1780958400 | 140.9 | 0.8 | 0.57 | 140.57 | 142.9 | 138.76 | 3363397 |
| 1780699200 | 140.1 | -0.37 | -0.26 | 138.36 | 140.81 | 136.62 | 3126546 |
| 1780612800 | 140.47 | 0.86 | 0.62 | 140.01 | 140.94 | 136.61 | 3295778 |
| 1780526400 | 139.61 | 0.96 | 0.69 | 137.56 | 139.66 | 135.47999 | 2477113 |
| 1780440000 | 138.65 | -0.16 | -0.12 | 138.55 | 140.62 | 137.63 | 2281038 |
| 1780353600 | 138.81 | -6.65 | -4.57 | 145.46 | 145.46 | 137.59 | 2173448 |
| 1780094400 | 145.46 | 0.07 | 0.05 | 145.66 | 146.59 | 143.8733 | 3251866 |
| 1780008000 | 145.38999 | 6.56 | 4.73 | 137.62 | 145.56 | 136.88999 | 2210012 |
| 1779921600 | 138.83 | -1.79 | -1.27 | 142.62 | 143.99 | 138.78 | 1623930 |
| 1779835200 | 140.62 | 2.13 | 1.54 | 140 | 141.57 | 138.9 | 1533506 |
| 1779489600 | 138.49 | -0.62 | -0.45 | 140.51 | 140.72 | 138.09 | 1321183 |
| 1779403200 | 139.11 | 3.32 | 2.44 | 135.84 | 140.3 | 134.3925 | 2658584 |
| 1779316800 | 135.79 | 4.16 | 3.16 | 133.24 | 136.46 | 131.3101 | 3038617 |
| 1779230400 | 131.63 | 0.46 | 0.35 | 130.15 | 132.82499 | 129.08 | 2125583 |
| 1779144000 | 131.16999 | 1.85 | 1.43 | 130.96 | 135.21 | 128.56 | 2927708 |
| 1778884800 | 129.32 | -0.92 | -0.71 | 128.86 | 130.63999 | 128.47999 | 2897947 |
| 1778798400 | 130.24 | -2.46 | -1.85 | 133.33 | 134.97999 | 130 | 2355682 |
| 1778712000 | 132.69999 | 0.97 | 0.74 | 132.07 | 134.29 | 130.38 | 4196932 |
| 1778625600 | 131.72999 | -1.61 | -1.21 | 132 | 132.5025 | 128.34 | 2943833 |
| 1778539200 | 133.34 | -0.14 | -0.10 | 134.75 | 137.165 | 132.02 | 3185260 |
| 1778280000 | 133.47999 | 2.96 | 2.27 | 134.96 | 139.47999 | 132.15 | 4316612 |
| 1778193600 | 130.52 | -18.31 | -12.30 | 137 | 140 | 128.76 | 6458428 |
| 1778107200 | 148.83 | 7.44 | 5.26 | 145.985 | 149.31 | 145.535 | 3396165 |
| 1778020800 | 141.38999 | 1.65 | 1.18 | 140.16 | 142.86 | 139.16 | 2133798 |
| 1777934400 | 139.74 | -3 | -2.10 | 143.08 | 143.08 | 139.27 | 1445422 |
| 1777675200 | 142.74 | -2.3 | -1.59 | 145.25 | 145.28 | 142.5 | 1438287 |
| 1777588800 | 145.04 | 3.44 | 2.43 | 143.01 | 145.55 | 142.63999 | 1451748 |
| 1777502400 | 141.6 | -2.24 | -1.56 | 142.33 | 143.66 | 141.495 | 1680062 |
| 1777416000 | 143.84 | -2.63 | -1.80 | 146.02 | 147.74 | 143.445 | 1700400 |
| 1777329600 | 146.47 | 0.58 | 0.40 | 145.99 | 147.57499 | 144.415 | 1524579 |
| 1777070400 | 145.88999 | -0.56 | -0.38 | 148.94999 | 148.94999 | 145.68 | 1184814 |
| 1776984000 | 146.44999 | 0.28 | 0.19 | 147.54 | 149.965 | 144.7084 | 1358722 |
| 1776897600 | 146.16999 | -4.33 | -2.88 | 152.53 | 152.66999 | 145.525 | 2055084 |
| 1776811200 | 150.5 | -3.11 | -2.02 | 152.91 | 154.34 | 148.16 | 2547653 |
| 1776724800 | 153.61 | -2.24 | -1.44 | 155.44 | 156.395 | 152.69 | 1660945 |
| 1776465600 | 155.85 | 5.16 | 3.42 | 153.75 | 158.56 | 153.285 | 2368229 |
| 1776379200 | 150.69 | -0.68 | -0.45 | 151.65 | 152.04499 | 149.12 | 1438028 |
| 1776292800 | 151.37 | 0.5 | 0.33 | 150.27 | 152.41999 | 149.72999 | 1333634 |
| 1776206400 | 150.87 | 0.9 | 0.60 | 150.77 | 153.26 | 150.47 | 1451504 |
| 1776120000 | 149.97 | -0.33 | -0.22 | 148.94 | 150.58 | 147.69999 | 1491086 |
| 1775860800 | 150.3 | -2.32 | -1.52 | 152.72999 | 153.415 | 147.97999 | 1335320 |
| 1775774400 | 152.62 | 2.05 | 1.36 | 150.1 | 154.47999 | 149.27 | 1371145 |
| 1775688000 | 150.57 | 10.37 | 7.40 | 147.08 | 152.12 | 147.08 | 1933646 |
| 1775601600 | 140.19999 | -3.5 | -2.44 | 141.69999 | 142.55 | 138.19999 | 1694914 |
| 1775515200 | 143.69999 | 2.5 | 1.77 | 140.09 | 143.81 | 140.05 | 1568182 |
| 1775169600 | 141.19999 | -3.15 | -2.18 | 139.75 | 145.195 | 139.13 | 940298 |
| 1775083200 | 144.35 | 3.24 | 2.30 | 142.72 | 146.02 | 141.38999 | 1696818 |
| 1774996800 | 141.11 | 4.19 | 3.06 | 139.69 | 143.06 | 138.22999 | 1759274 |
| 1774910400 | 136.91999 | -1.92 | -1.38 | 140.96 | 141.58 | 136.44 | 1572506 |
| 1774651200 | 138.84 | -2.57 | -1.82 | 140 | 142.04 | 137.33 | 1602170 |
| 1774564800 | 141.41 | -4.77 | -3.26 | 145.16 | 147.46 | 141.335 | 1867146 |
| 1774478400 | 146.18 | 2.16 | 1.50 | 146.18 | 149.53 | 145.02 | 1469330 |
| 1774392000 | 144.02 | -0.4 | -0.28 | 142.91999 | 144.18 | 139.91999 | 1670222 |
| 1774305600 | 144.41999 | 3.54 | 2.51 | 144.31 | 148.35 | 143.26 | 1843247 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
