Premium
Tapestry Inc (TPR)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.17 | 4.99221836466 | 83.53 | 87.7 | 78.34 | 6542050 | 82.37125691 | CS |
| 4 | 17.52 | 24.9643773155 | 70.18 | 87.8749 | 70.0201 | 5802701 | 77.5221092 | CS |
| 12 | 29.64 | 51.0506372718 | 58.06 | 87.8749 | 57.84 | 5352143 | 68.8662051 | CS |
| 26 | 49.37 | 128.802504566 | 38.33 | 87.8749 | 37.79 | 4213303 | 58.84674446 | CS |
| 52 | 44.67 | 103.811294446 | 43.03 | 87.8749 | 35.23 | 3717567 | 51.91605103 | CS |
| 156 | 47.97 | 120.739994966 | 39.73 | 87.8749 | 25.99 | 3701941 | 41.24449976 | CS |
| 260 | 58.87 | 204.197016996 | 28.83 | 87.8749 | 10.18 | 4061191 | 35.14214784 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 87.7 | 1.06 | 1.22 | 86.35 | 88.07 | 85.76 | 4819118 |
| 1739490000 | 86.64 | 1.51 | 1.77 | 85.8 | 87.13 | 85.2 | 5033406 |
| 1739403600 | 85.13 | 3.77 | 4.63 | 81.95 | 85.7 | 81.23 | 7413636 |
| 1739317200 | 81.36 | 2.31 | 2.92 | 79.05 | 81.756 | 78.77 | 6476064 |
| 1739230800 | 79.05 | -1.33 | -1.65 | 79.67 | 80.55 | 78.34 | 5966857 |
| 1738971600 | 80.38 | -1.82 | -2.21 | 83.53 | 84.06 | 78.99 | 7820289 |
| 1738885200 | 82.2 | 8.82 | 12.02 | 87.75 | 87.8749 | 81.5 | 15055303 |
| 1738798800 | 73.38 | 0.42 | 0.58 | 72.5 | 74.21 | 72.5 | 5358494 |
| 1738712400 | 72.96 | -0.57 | -0.78 | 73.98 | 74.39 | 72.68 | 3554802 |
| 1738626000 | 73.53 | 0.59 | 0.81 | 71.7 | 73.99 | 71.33 | 8770193 |
| 1738366800 | 72.94 | -2.97 | -3.91 | 75.2 | 75.2 | 72.17 | 6634559 |
| 1738280400 | 75.91 | 1.52 | 2.04 | 75 | 76.49 | 74.98 | 4290043 |
| 1738194000 | 74.39 | 0.6 | 0.81 | 74.08 | 75.5154 | 73.78 | 3007158 |
| 1738107600 | 73.79 | 1.28 | 1.77 | 72.5 | 74 | 72.2617 | 3472453 |
| 1738021200 | 72.51 | -2.14 | -2.87 | 73.475 | 73.6 | 71.77 | 4442241 |
| 1737762000 | 74.65 | 1.31 | 1.79 | 73.62 | 75.78 | 73.53 | 3823875 |
| 1737675600 | 73.34 | 0 | 0.00 | 73.34 | 73.34 | 73.34 | 0 |
| 1737589200 | 73.34 | -0.71 | -0.96 | 74.21 | 74.54 | 73.215 | 3408451 |
| 1737502800 | 74.05 | 2.66 | 3.73 | 71.87 | 74.25 | 71.87 | 4666387 |
| 1737157200 | 71.39 | 1.76 | 2.53 | 70.18 | 72.09 | 70.0201 | 5254401 |
| 1737070800 | 69.63 | 1.98 | 2.93 | 68.71 | 69.835 | 68.145 | 3490498 |
| 1736984400 | 67.65 | -0.01 | -0.01 | 69.02 | 69.595 | 67.365 | 4088488 |
| 1736898000 | 67.66 | 0.91 | 1.36 | 67.94 | 69.08 | 67.38 | 6742435 |
| 1736811600 | 66.75 | -0.4 | -0.60 | 66.73 | 66.819999 | 65.093199 | 3969880 |
| 1736552400 | 67.15 | -1.38 | -2.01 | 68 | 68.155 | 66.61 | 4858601 |
| 1736379600 | 68.53 | 1.17 | 1.74 | 68.03 | 68.78 | 67.0201 | 4359956 |
| 1736293200 | 67.36 | -0.3 | -0.44 | 68.23 | 69.09 | 67.21 | 3114873 |
| 1736206800 | 67.66 | 0.89 | 1.33 | 67.41 | 68.42 | 67.281 | 5162418 |
| 1735947600 | 66.769999 | 1.14 | 1.74 | 66.36 | 67.4 | 65.97 | 3333767 |
| 1735861200 | 65.629999 | 0.3 | 0.46 | 65.62 | 66.44 | 65.17 | 3373637 |
| 1735688400 | 65.33 | -0.49 | -0.74 | 66 | 66.47 | 65.224999 | 2601112 |
| 1735602000 | 65.819999 | -0.05 | -0.08 | 65.65 | 66.379999 | 64.68 | 2476277 |
| 1735342800 | 65.87 | -0.31 | -0.47 | 65.709999 | 66.47 | 65.54 | 2054928 |
| 1735256400 | 66.18 | 0.9 | 1.38 | 65.08 | 66.3 | 65.06 | 2835172 |
| 1735077840 | 65.28 | 0.55 | 0.85 | 64.73 | 65.28 | 64.64 | 1402907 |
| 1734997200 | 64.73 | 0.58 | 0.90 | 64.08 | 64.93 | 63.82 | 4898586 |
| 1734738000 | 64.15 | 1.49 | 2.38 | 62.5 | 64.62 | 62.13 | 11658296 |
| 1734651600 | 62.66 | 0.58 | 0.93 | 64.129999 | 64.72 | 62.43 | 4933506 |
| 1734565200 | 62.08 | -1.73 | -2.71 | 63.63 | 64.4 | 62.03 | 5271814 |
| 1734478800 | 63.81 | -0.39 | -0.61 | 64.41 | 65.269999 | 63.6 | 4778407 |
| 1734392400 | 64.2 | 1 | 1.58 | 63.87 | 65.15 | 63.615 | 7118566 |
| 1734133200 | 63.2 | 1.71 | 2.78 | 61.82 | 63.33 | 61.49 | 3724066 |
| 1734046800 | 61.49 | -0.81 | -1.30 | 62.25 | 62.765 | 61.37 | 2698087 |
| 1733960400 | 62.3 | 0.91 | 1.48 | 61.75 | 62.61 | 61.35 | 4265297 |
| 1733874000 | 61.39 | -0.88 | -1.41 | 62.42 | 62.42 | 61.09 | 4154717 |
| 1733787600 | 62.27 | 0.02 | 0.03 | 62.75 | 63.59 | 61.7 | 5786953 |
| 1733528400 | 62.25 | -1.32 | -2.08 | 63.74 | 64.019999 | 62.0301 | 9557617 |
| 1733442000 | 63.57 | -0.26 | -0.41 | 63.74 | 64.3 | 63.25 | 5354473 |
| 1733355600 | 63.83 | -0.49 | -0.76 | 64.05 | 64.44 | 63.05 | 3507749 |
| 1733269200 | 64.319999 | -0.26 | -0.40 | 65 | 65.2977 | 63.68 | 10636882 |
| 1733182800 | 64.58 | 2.3 | 3.69 | 62.71 | 64.599999 | 62.36 | 8105306 |
| 1732917840 | 62.28 | 1.36 | 2.23 | 61.35 | 62.64 | 61.35 | 2410632 |
| 1732750800 | 60.92 | -0.14 | -0.23 | 61.1 | 61.5946 | 60.45 | 5348524 |
| 1732664400 | 61.06 | 0.21 | 0.35 | 60.67 | 61.44 | 60.55 | 12773512 |
| 1732578000 | 60.85 | 1.93 | 3.28 | 59.8 | 61.285 | 59.8 | 6775921 |
| 1732318800 | 58.92 | 2.51 | 4.45 | 58.06 | 59.69 | 57.84 | 6943245 |
| 1732232400 | 56.41 | 1.11 | 2.01 | 55.32 | 56.63 | 54.88 | 2503504 |
| 1732146000 | 55.3 | -0.32 | -0.58 | 55.41 | 55.9 | 54.99 | 2897851 |
| 1732059600 | 55.62 | -0.93 | -1.64 | 55.45 | 56.12 | 55.07 | 3109212 |
| 1731973200 | 56.55 | -0.68 | -1.19 | 56.81 | 57.29 | 56.19 | 3249516 |
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
