Premium
Tapestry Inc (TPR)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 3.7186742118 | 61.85 | 65.27 | 61.49 | 5098845 | 63.2509055 | CS |
| 4 | 5.05 | 8.5448392555 | 59.1 | 65.27 | 58.43 | 5922939 | 62.43658636 | CS |
| 12 | 16.78 | 35.423263669 | 47.37 | 65.27 | 43.07 | 4323441 | 55.4011809 | CS |
| 26 | 23.05 | 56.0827250608 | 41.1 | 65.27 | 35.23 | 3475124 | 49.2840891 | CS |
| 52 | 27.42 | 74.6528723115 | 36.73 | 65.27 | 35.23 | 3513317 | 45.68855969 | CS |
| 156 | 23.62 | 58.2778188996 | 40.53 | 65.27 | 25.99 | 3602633 | 39.07993846 | CS |
| 260 | 37.66 | 142.166855417 | 26.49 | 65.27 | 10.18 | 4018982 | 33.60304311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 64.15 | 1.49 | 2.38 | 62.85 | 64.62 | 62.755 | 11375490 |
| 1734651600 | 62.66 | 0.58 | 0.93 | 64.129999 | 64.72 | 62.43 | 4933612 |
| 1734565200 | 62.08 | -1.73 | -2.71 | 63.63 | 64.4 | 62.03 | 5224536 |
| 1734478800 | 63.81 | -0.39 | -0.61 | 64.635 | 65.269999 | 63.6 | 4718500 |
| 1734392400 | 64.2 | 1 | 1.58 | 64.555 | 65.15 | 63.73 | 6935142 |
| 1734133200 | 63.2 | 1.71 | 2.78 | 61.85 | 63.33 | 61.49 | 3682433 |
| 1734046800 | 61.49 | -0.81 | -1.30 | 62.26 | 62.765 | 61.37 | 2655152 |
| 1733960400 | 62.3 | 0.91 | 1.48 | 62.02 | 62.61 | 61.35 | 4217668 |
| 1733874000 | 61.39 | -0.88 | -1.41 | 62.285 | 62.37 | 61.09 | 4120291 |
| 1733787600 | 62.27 | 0.02 | 0.03 | 62.87 | 63.59 | 61.7 | 5783826 |
| 1733528400 | 62.25 | -1.32 | -2.08 | 63.74 | 64.019999 | 62.0301 | 9554642 |
| 1733442000 | 63.57 | -0.26 | -0.41 | 63.665 | 64.3 | 63.25 | 5302124 |
| 1733355600 | 63.83 | -0.49 | -0.76 | 64.05 | 64.31 | 63.05 | 3459812 |
| 1733269200 | 64.319999 | -0.26 | -0.40 | 64.989999 | 65.04 | 63.68 | 10518074 |
| 1733182800 | 64.58 | 2.3 | 3.69 | 62.71 | 64.599999 | 62.36 | 8093895 |
| 1732917840 | 62.28 | 1.36 | 2.23 | 61.5 | 62.64 | 61.4 | 2405799 |
| 1732750800 | 60.92 | -0.14 | -0.23 | 61.1 | 61.5946 | 60.45 | 5345870 |
| 1732664400 | 61.06 | 0.21 | 0.35 | 60.686 | 61.44 | 60.55 | 12706969 |
| 1732578000 | 60.85 | 1.93 | 3.28 | 60.04 | 61.285 | 59.86 | 6559490 |
| 1732318800 | 58.92 | 2.51 | 4.45 | 59.1 | 59.69 | 58.43 | 6317998 |
| 1732232400 | 56.41 | 1.11 | 2.01 | 55.2 | 56.63 | 54.98 | 2473033 |
| 1732146000 | 55.3 | -0.32 | -0.58 | 55.81 | 55.875 | 54.99 | 2837624 |
| 1732059600 | 55.62 | -0.93 | -1.64 | 55.725 | 56.12 | 55.07 | 3108738 |
| 1731973200 | 56.55 | -0.68 | -1.19 | 56.81 | 57.18 | 56.19 | 3174041 |
| 1731714000 | 57.23 | -0.59 | -1.02 | 57.51 | 58.28 | 56.42 | 4252386 |
| 1731627600 | 57.82 | 6.56 | 12.80 | 55.31 | 58.49 | 55.1623 | 9942827 |
| 1731541200 | 51.26 | 0.09 | 0.18 | 51.72 | 51.73 | 51.15 | 2066883 |
| 1731454800 | 51.17 | -0.35 | -0.68 | 49.92 | 51.4 | 49.92 | 4202867 |
| 1731368400 | 51.52 | -0.7 | -1.34 | 52.5 | 52.76 | 51.34 | 3716441 |
| 1731109200 | 52.22 | 0.67 | 1.30 | 50.6 | 52.28 | 50.37 | 3564920 |
| 1731022800 | 51.55 | 1.79 | 3.60 | 52.18 | 52.5 | 51.25 | 6986494 |
| 1730936400 | 49.76 | 0.34 | 0.69 | 50.68 | 50.98 | 49.29 | 6530468 |
| 1730850000 | 49.42 | 0.86 | 1.77 | 48.48 | 49.575 | 48.3716 | 3056012 |
| 1730763600 | 48.56 | 1.59 | 3.39 | 47.22 | 48.73 | 47.22 | 4162987 |
| 1730500800 | 46.97 | -0.48 | -1.01 | 47.58 | 47.65 | 46.77 | 2647312 |
| 1730414400 | 47.45 | -0.95 | -1.96 | 48.23 | 48.37 | 47.33 | 3326180 |
| 1730328000 | 48.4 | -0.63 | -1.28 | 48.775 | 49.43 | 48.105 | 4074401 |
| 1730241600 | 49.03 | -1.44 | -2.85 | 49.47 | 49.855 | 48.42 | 5146039 |
| 1730155200 | 50.47 | -0.02 | -0.04 | 51.058 | 51.85 | 50.42 | 5059666 |
| 1729896000 | 50.49 | 6.02 | 13.54 | 49.8 | 51.585 | 48.5 | 17293619 |
| 1729809600 | 44.47 | 0.93 | 2.14 | 43.83 | 44.5 | 43.58 | 2872063 |
| 1729723200 | 43.54 | -0.39 | -0.89 | 43.59 | 43.87 | 43.07 | 1967471 |
| 1729636800 | 43.93 | -0.58 | -1.30 | 44.205 | 44.24 | 43.79 | 1905141 |
| 1729550400 | 44.51 | -0.64 | -1.42 | 45.16 | 45.48 | 44.36 | 2512863 |
| 1729291200 | 45.15 | -0.03 | -0.07 | 45.35 | 45.42 | 44.725 | 2533017 |
| 1729204800 | 45.18 | -0.28 | -0.62 | 45.56 | 45.98 | 45.13 | 2357460 |
| 1729118400 | 45.46 | 0.26 | 0.58 | 45.44 | 45.86 | 45.21 | 1689103 |
| 1729032000 | 45.2 | -0.39 | -0.86 | 45.51 | 45.9497 | 45.11 | 2976100 |
| 1728945600 | 45.59 | 0.32 | 0.71 | 45.06 | 45.81 | 45.06 | 1808777 |
| 1728686400 | 45.27 | 0.86 | 1.94 | 44.58 | 45.45 | 44.58 | 2713335 |
| 1728600000 | 44.41 | -0.4 | -0.89 | 44.78 | 44.9886 | 44.39 | 1773959 |
| 1728513600 | 44.81 | -0.45 | -0.99 | 45.31 | 45.53 | 44.79 | 1853695 |
| 1728427200 | 45.26 | -0.42 | -0.92 | 45.2 | 45.54 | 45.025 | 1770560 |
| 1728340800 | 45.68 | -0.82 | -1.76 | 46.33 | 46.33 | 45.43 | 2632870 |
| 1728081600 | 46.5 | 0.75 | 1.64 | 46.27 | 46.665 | 45.89 | 2174398 |
| 1727995200 | 45.75 | -0.07 | -0.15 | 45.8 | 45.97 | 45.22 | 1658217 |
| 1727908800 | 45.82 | -0.49 | -1.06 | 45.7765 | 46.43 | 45.59 | 1702604 |
| 1727822400 | 46.31 | -0.67 | -1.43 | 46.83 | 46.83 | 45.35 | 2531094 |
| 1727735520 | 46.98 | -0.96 | -2.00 | 47.63 | 47.765 | 46.65 | 2900555 |
| 1727476800 | 47.94 | 0.93 | 1.98 | 47.37 | 47.98 | 46.96 | 2590943 |
| 1727390400 | 47.01 | 1.28 | 2.80 | 46.36 | 47.36 | 46.08 | 4356027 |
| 1727304000 | 45.73 | 0.33 | 0.73 | 45.21 | 45.77 | 44.96 | 2864609 |
| 1727217600 | 45.4 | 1.28 | 2.90 | 45.19 | 45.815 | 44.8 | 2736200 |
| 1727131200 | 44.12 | 1.55 | 3.64 | 43.29 | 44.27 | 42.95 | 3743567 |
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
