Capri Holdings Limited (CPRI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.01

+0.14

(+0.36%)

A partir del 09:59AM EDT. Mercado abierto.

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	37.95	38.15	37.86	38.01	38.01	77,457
17 abr 2024	38.25	39.05	37.85	37.87	37.87	3,737,400
16 abr 2024	38.75	39.61	38.22	38.93	38.93	3,497,500
15 abr 2024	39.25	41.63	38.85	39.33	39.33	5,234,200
12 abr 2024	40.78	41.00	39.11	39.31	39.31	3,445,600
11 abr 2024	42.87	43.02	40.47	40.78	40.78	3,703,200
10 abr 2024	43.83	43.94	42.32	42.60	42.60	1,988,400
09 abr 2024	43.91	44.11	43.50	44.03	44.03	643,700
08 abr 2024	43.90	44.05	43.70	43.75	43.75	580,200
05 abr 2024	44.67	44.83	43.74	43.75	43.75	1,037,400
04 abr 2024	45.49	45.49	44.67	44.79	44.79	600,000
03 abr 2024	45.00	45.70	44.99	45.29	45.29	909,300
02 abr 2024	45.05	45.32	44.40	44.87	44.87	692,800
01 abr 2024	45.20	45.77	45.16	45.36	45.36	658,800
28 mar 2024	45.16	46.09	45.06	45.30	45.30	1,238,000
27 mar 2024	44.90	45.26	44.67	45.26	45.26	456,000
26 mar 2024	45.06	45.07	44.65	44.76	44.76	747,500
25 mar 2024	45.30	45.37	44.59	44.95	44.95	574,300
22 mar 2024	45.31	45.50	45.19	45.29	45.29	740,000
21 mar 2024	45.89	45.89	45.32	45.55	45.55	701,200
20 mar 2024	46.00	46.15	45.48	45.75	45.75	1,297,000
19 mar 2024	45.90	46.06	45.75	46.05	46.05	658,700
18 mar 2024	46.85	46.91	45.61	45.89	45.89	1,392,600
15 mar 2024	46.81	46.92	46.31	46.82	46.82	1,877,800
14 mar 2024	46.70	46.95	46.38	46.93	46.93	569,200
13 mar 2024	46.75	46.97	46.58	46.70	46.70	625,200
12 mar 2024	46.50	46.90	46.40	46.84	46.84	422,400
11 mar 2024	46.79	46.96	46.44	46.50	46.50	1,184,200
08 mar 2024	46.59	47.17	46.57	46.79	46.79	605,000
07 mar 2024	45.81	46.58	45.78	46.48	46.48	608,300
06 mar 2024	45.97	46.07	45.72	45.78	45.78	861,000
05 mar 2024	45.72	46.22	45.72	45.90	45.90	615,000
04 mar 2024	45.80	46.03	45.70	45.83	45.83	523,200
01 mar 2024	46.30	46.37	45.76	45.81	45.81	988,100
29 feb 2024	46.27	46.39	46.09	46.13	46.13	728,900
28 feb 2024	46.12	46.52	46.07	46.27	46.27	701,200
27 feb 2024	46.13	46.55	46.04	46.32	46.32	625,300
26 feb 2024	46.37	46.54	46.11	46.11	46.11	438,800
23 feb 2024	46.55	46.72	46.36	46.37	46.37	744,700
22 feb 2024	46.50	46.86	46.30	46.59	46.59	804,800
21 feb 2024	47.15	47.15	46.51	46.55	46.55	832,100
20 feb 2024	47.25	47.29	46.54	47.05	47.05	769,000
16 feb 2024	47.32	47.59	47.26	47.32	47.32	785,700
15 feb 2024	47.52	47.72	47.32	47.48	47.48	622,700
14 feb 2024	47.21	47.48	47.07	47.34	47.34	711,800
13 feb 2024	46.80	47.36	46.74	47.04	47.04	1,066,700
12 feb 2024	46.81	47.61	46.64	47.50	47.50	1,100,000
09 feb 2024	46.64	46.90	45.85	46.83	46.83	1,976,400
08 feb 2024	47.11	47.80	46.98	47.54	47.54	1,977,000
07 feb 2024	46.91	47.07	46.00	46.22	46.22	2,007,900
06 feb 2024	47.00	47.01	46.40	46.58	46.58	1,277,000
05 feb 2024	47.32	47.40	46.71	47.00	47.00	1,306,400
02 feb 2024	47.60	47.70	47.06	47.57	47.57	1,273,700
01 feb 2024	48.92	49.05	46.34	47.45	47.45	4,423,000
31 ene 2024	49.20	49.20	48.73	48.74	48.74	862,300
30 ene 2024	49.28	49.36	49.08	49.25	49.25	466,000
29 ene 2024	48.70	49.43	48.54	49.42	49.42	1,422,400
26 ene 2024	48.75	48.86	48.45	48.71	48.71	1,270,500
25 ene 2024	49.00	49.21	48.50	48.52	48.52	1,274,300
24 ene 2024	49.49	49.65	48.90	48.99	48.99	2,031,400
23 ene 2024	50.20	50.27	49.44	49.49	49.49	1,775,600
22 ene 2024	50.50	50.51	49.87	50.05	50.05	1,127,300
19 ene 2024	50.51	50.62	50.13	50.22	50.22	927,900
18 ene 2024	50.79	50.79	50.39	50.50	50.50	917,500
17 ene 2024	50.52	50.78	50.38	50.64	50.64	1,008,400
16 ene 2024	50.50	50.84	50.10	50.73	50.73	549,200
12 ene 2024	51.11	51.11	50.54	50.66	50.66	995,100
11 ene 2024	51.19	51.23	50.58	50.96	50.96	1,077,300
10 ene 2024	51.00	51.16	50.45	51.03	51.03	1,691,600
09 ene 2024	50.49	50.53	50.22	50.39	50.39	1,121,100
08 ene 2024	50.55	50.77	50.38	50.49	50.49	679,400
05 ene 2024	50.20	50.73	50.19	50.69	50.69	1,462,300
04 ene 2024	50.05	50.38	49.91	50.24	50.24	697,700
03 ene 2024	50.17	50.34	50.05	50.15	50.15	495,300
02 ene 2024	50.07	50.55	50.01	50.31	50.31	984,800
29 dic 2023	50.48	50.58	50.11	50.24	50.24	691,600
28 dic 2023	50.39	50.46	50.27	50.44	50.44	531,100
27 dic 2023	50.35	50.52	50.25	50.42	50.42	689,700
26 dic 2023	50.15	50.38	50.13	50.34	50.34	431,500
22 dic 2023	49.73	50.13	49.60	50.08	50.08	430,000
21 dic 2023	49.76	50.19	49.65	49.93	49.93	396,600
20 dic 2023	49.57	50.29	49.53	49.65	49.65	892,400
19 dic 2023	49.40	49.80	49.40	49.68	49.68	1,119,400
18 dic 2023	49.50	49.52	49.26	49.28	49.28	858,500
15 dic 2023	49.57	49.76	49.28	49.28	49.28	2,557,700
14 dic 2023	49.71	49.88	49.56	49.57	49.57	1,462,900
13 dic 2023	49.00	49.47	48.90	49.37	49.37	977,300
12 dic 2023	49.20	49.53	49.10	49.38	49.38	1,329,100
11 dic 2023	48.62	48.70	48.43	48.54	48.54	458,100
08 dic 2023	48.18	48.61	48.10	48.44	48.44	355,100
07 dic 2023	47.95	48.31	47.95	48.21	48.21	502,500
06 dic 2023	48.69	48.75	47.94	47.97	47.97	622,600
05 dic 2023	48.60	48.71	48.32	48.49	48.49	678,000
04 dic 2023	48.50	48.97	48.46	48.73	48.73	897,600
01 dic 2023	48.45	48.91	48.22	48.42	48.42	958,400
30 nov 2023	48.90	49.05	48.31	48.44	48.44	1,885,700
29 nov 2023	49.31	49.44	48.87	48.92	48.92	1,077,500
28 nov 2023	49.29	49.56	49.10	49.16	49.16	681,200
27 nov 2023	49.22	49.40	48.91	49.15	49.15	757,100
24 nov 2023	48.99	49.38	48.92	49.25	49.25	290,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,027.29+5.08(+0.10%)

Dow Jones37,956.00+202.69(+0.54%)

Nasdaq15,655.79-27.58(-0.18%)

Russell 20001,948.21+0.26(+0.01%)

Petróleo82.71+0.02(+0.02%)

Oro2,395.90+7.50(+0.31%)

Capri Holdings Limited (CPRI)

S&P 500
5,027.29
+5.08(+0.10%)

Dow Jones
37,956.00
+202.69(+0.54%)

Nasdaq
15,655.79
-27.58(-0.18%)

Russell 2000
1,948.21
+0.26(+0.01%)

Petróleo
82.71
+0.02(+0.02%)

Oro
2,395.90
+7.50(+0.31%)