Molson Coors Beverage Company (TAP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 57.96 | 58.71 | 57.72 | 57.85 | 57.85 | 2,054,717 |
| 02 may 2024 | 57.14 | 58.79 | 57.12 | 57.80 | 57.80 | 2,792,800 |
| 01 may 2024 | 56.85 | 58.56 | 56.76 | 57.08 | 57.08 | 2,840,700 |
| 30 abr 2024 | 62.50 | 62.94 | 57.26 | 57.26 | 57.26 | 5,970,600 |
| 29 abr 2024 | 62.74 | 64.19 | 62.73 | 63.56 | 63.56 | 2,557,300 |
| 26 abr 2024 | 63.06 | 63.28 | 62.51 | 62.54 | 62.54 | 1,404,600 |
| 25 abr 2024 | 63.41 | 63.89 | 62.32 | 62.82 | 62.82 | 1,791,600 |
| 24 abr 2024 | 62.43 | 64.18 | 61.70 | 63.70 | 63.70 | 2,444,500 |
| 23 abr 2024 | 63.93 | 64.82 | 63.65 | 64.18 | 64.18 | 2,034,200 |
| 22 abr 2024 | 64.44 | 65.24 | 64.04 | 64.52 | 64.52 | 1,659,500 |
| 19 abr 2024 | 64.01 | 64.74 | 63.71 | 64.23 | 64.23 | 1,353,700 |
| 18 abr 2024 | 63.93 | 64.33 | 63.48 | 63.88 | 63.88 | 1,507,500 |
| 17 abr 2024 | 63.64 | 64.35 | 63.36 | 63.54 | 63.54 | 1,817,100 |
| 16 abr 2024 | 64.63 | 64.80 | 63.17 | 63.26 | 63.26 | 2,190,400 |
| 15 abr 2024 | 66.87 | 66.87 | 64.69 | 64.77 | 64.77 | 1,927,000 |
| 12 abr 2024 | 67.54 | 67.67 | 66.09 | 66.34 | 66.34 | 1,338,000 |
| 11 abr 2024 | 67.73 | 68.15 | 67.07 | 67.81 | 67.81 | 1,439,600 |
| 10 abr 2024 | 66.76 | 67.82 | 66.60 | 67.46 | 67.46 | 1,792,500 |
| 09 abr 2024 | 69.18 | 69.18 | 66.90 | 67.33 | 67.33 | 2,344,800 |
| 08 abr 2024 | 67.23 | 67.34 | 66.58 | 66.63 | 66.63 | 1,502,300 |
| 05 abr 2024 | 67.42 | 67.59 | 67.01 | 67.35 | 67.35 | 1,222,200 |
| 04 abr 2024 | 68.43 | 68.43 | 66.97 | 67.38 | 67.38 | 1,370,800 |
| 03 abr 2024 | 68.15 | 68.33 | 67.86 | 68.14 | 68.14 | 1,429,700 |
| 02 abr 2024 | 67.35 | 68.25 | 67.35 | 68.19 | 68.19 | 1,940,600 |
| 01 abr 2024 | 66.97 | 67.51 | 66.86 | 67.33 | 67.33 | 1,185,200 |
| 28 mar 2024 | 67.57 | 67.78 | 66.94 | 67.25 | 67.25 | 1,190,000 |
| 27 mar 2024 | 67.20 | 67.72 | 67.01 | 67.34 | 67.34 | 1,255,900 |
| 26 mar 2024 | 67.92 | 68.24 | 66.90 | 66.90 | 66.90 | 1,576,500 |
| 25 mar 2024 | 67.40 | 67.79 | 67.14 | 67.67 | 67.67 | 1,393,700 |
| 22 mar 2024 | 67.24 | 67.65 | 66.94 | 67.16 | 67.16 | 1,007,200 |
| 21 mar 2024 | 66.66 | 67.44 | 66.22 | 67.07 | 67.07 | 1,163,100 |
| 20 mar 2024 | 67.99 | 68.10 | 66.63 | 66.84 | 66.84 | 1,543,600 |
| 19 mar 2024 | 67.58 | 68.01 | 67.30 | 68.00 | 68.00 | 1,697,900 |
| 18 mar 2024 | 67.18 | 67.81 | 66.99 | 67.45 | 67.45 | 1,647,200 |
| 15 mar 2024 | 65.52 | 67.57 | 65.52 | 67.47 | 67.47 | 4,433,000 |
| 14 mar 2024 | 65.90 | 66.55 | 65.34 | 65.93 | 65.93 | 2,533,600 |
| 13 mar 2024 | 66.00 | 66.51 | 65.83 | 66.21 | 66.21 | 1,764,000 |
| 12 mar 2024 | 65.83 | 66.37 | 65.16 | 65.57 | 65.57 | 1,286,700 |
| 11 mar 2024 | 64.73 | 66.62 | 64.63 | 65.95 | 65.95 | 2,085,700 |
| 08 mar 2024 | 64.07 | 64.73 | 63.71 | 64.56 | 64.56 | 1,642,400 |
| 07 mar 2024 | 63.00 | 64.10 | 62.77 | 64.02 | 64.02 | 1,709,900 |
| 06 mar 2024 | 63.47 | 63.71 | 62.26 | 62.77 | 62.77 | 1,659,400 |
| 05 mar 2024 | 62.58 | 63.67 | 62.53 | 63.01 | 63.01 | 1,495,800 |
| 04 mar 2024 | 61.76 | 62.53 | 61.76 | 62.34 | 62.34 | 1,253,800 |
| 01 mar 2024 | 62.38 | 62.59 | 61.52 | 62.13 | 62.13 | 1,192,900 |
| 29 feb 2024 | 62.56 | 62.98 | 62.18 | 62.42 | 62.42 | 2,331,900 |
| 29 feb 2024 | 0.44 Dividendo | |||||
| 28 feb 2024 | 62.86 | 63.00 | 62.44 | 62.89 | 62.45 | 1,289,200 |
| 27 feb 2024 | 62.69 | 63.26 | 62.33 | 62.76 | 62.32 | 1,076,800 |
| 26 feb 2024 | 62.34 | 63.20 | 62.33 | 62.74 | 62.30 | 1,029,300 |
| 23 feb 2024 | 62.51 | 63.03 | 62.20 | 62.49 | 62.05 | 1,389,500 |
| 22 feb 2024 | 62.00 | 62.85 | 61.59 | 62.66 | 62.22 | 1,614,100 |
| 21 feb 2024 | 62.97 | 63.34 | 62.17 | 62.47 | 62.03 | 1,360,100 |
| 20 feb 2024 | 62.29 | 63.41 | 62.15 | 62.72 | 62.28 | 2,008,700 |
| 16 feb 2024 | 61.86 | 62.28 | 61.45 | 62.15 | 61.72 | 1,458,800 |
| 15 feb 2024 | 61.68 | 62.43 | 61.59 | 62.07 | 61.64 | 1,538,500 |
| 14 feb 2024 | 61.97 | 62.15 | 60.69 | 61.44 | 61.01 | 2,109,400 |
| 13 feb 2024 | 62.50 | 62.74 | 59.78 | 61.29 | 60.86 | 4,557,400 |
| 12 feb 2024 | 60.25 | 62.13 | 60.21 | 62.11 | 61.68 | 4,091,200 |
| 09 feb 2024 | 60.01 | 60.24 | 59.37 | 60.23 | 59.81 | 2,134,000 |
| 08 feb 2024 | 59.73 | 60.31 | 59.20 | 60.26 | 59.84 | 2,414,600 |
| 07 feb 2024 | 60.10 | 60.48 | 58.90 | 59.73 | 59.31 | 4,186,800 |
| 06 feb 2024 | 61.26 | 62.04 | 61.17 | 61.29 | 60.86 | 2,314,200 |
| 05 feb 2024 | 61.42 | 61.71 | 61.10 | 61.28 | 60.85 | 1,349,700 |
| 02 feb 2024 | 63.01 | 63.12 | 61.80 | 62.07 | 61.64 | 1,359,500 |
| 01 feb 2024 | 61.82 | 63.20 | 61.74 | 63.11 | 62.67 | 1,342,000 |
| 31 ene 2024 | 63.14 | 63.37 | 61.47 | 61.79 | 61.36 | 1,185,300 |
| 30 ene 2024 | 63.38 | 63.57 | 62.71 | 62.87 | 62.43 | 1,211,600 |
| 29 ene 2024 | 62.84 | 63.48 | 62.32 | 63.39 | 62.95 | 1,190,400 |
| 26 ene 2024 | 63.15 | 63.50 | 62.49 | 62.74 | 62.30 | 1,019,500 |
| 25 ene 2024 | 61.51 | 62.90 | 61.37 | 62.88 | 62.44 | 1,565,400 |
| 24 ene 2024 | 62.59 | 62.64 | 60.99 | 61.11 | 60.68 | 1,651,000 |
| 23 ene 2024 | 62.59 | 62.89 | 62.28 | 62.55 | 62.11 | 1,119,300 |
| 22 ene 2024 | 62.29 | 63.07 | 62.26 | 62.73 | 62.29 | 1,188,800 |
| 19 ene 2024 | 63.07 | 63.07 | 62.05 | 62.49 | 62.05 | 1,220,700 |
| 18 ene 2024 | 63.23 | 63.36 | 62.43 | 62.83 | 62.39 | 993,200 |
| 17 ene 2024 | 63.05 | 63.40 | 62.81 | 63.26 | 62.82 | 1,130,600 |
| 16 ene 2024 | 63.51 | 63.71 | 62.70 | 63.18 | 62.74 | 1,083,800 |
| 12 ene 2024 | 63.80 | 64.01 | 63.13 | 63.20 | 62.76 | 1,041,900 |
| 11 ene 2024 | 63.31 | 63.77 | 63.05 | 63.70 | 63.25 | 1,281,400 |
| 10 ene 2024 | 62.72 | 63.67 | 62.63 | 63.56 | 63.12 | 1,738,400 |
| 09 ene 2024 | 62.20 | 62.82 | 61.86 | 62.80 | 62.36 | 1,908,000 |
| 08 ene 2024 | 61.51 | 62.30 | 61.31 | 62.30 | 61.86 | 1,319,600 |
| 05 ene 2024 | 61.34 | 61.94 | 61.00 | 61.51 | 61.08 | 1,669,500 |
| 04 ene 2024 | 61.97 | 62.15 | 61.27 | 61.31 | 60.88 | 1,198,000 |
| 03 ene 2024 | 62.14 | 62.41 | 61.57 | 62.04 | 61.61 | 1,341,600 |
| 02 ene 2024 | 61.08 | 62.41 | 61.04 | 62.07 | 61.64 | 1,275,300 |
| 29 dic 2023 | 61.06 | 61.39 | 60.93 | 61.21 | 60.78 | 776,300 |
| 28 dic 2023 | 60.95 | 61.35 | 60.90 | 61.25 | 60.82 | 741,200 |
| 27 dic 2023 | 60.87 | 61.40 | 60.87 | 61.12 | 60.69 | 756,000 |
| 26 dic 2023 | 61.21 | 61.50 | 61.12 | 61.16 | 60.73 | 1,047,800 |
| 22 dic 2023 | 61.35 | 62.08 | 61.12 | 61.36 | 60.93 | 757,400 |
| 21 dic 2023 | 61.57 | 61.87 | 60.62 | 61.04 | 60.61 | 1,046,700 |
| 20 dic 2023 | 62.08 | 62.08 | 61.20 | 61.26 | 60.83 | 1,186,800 |
| 19 dic 2023 | 62.04 | 62.60 | 61.90 | 62.33 | 61.89 | 1,334,400 |
| 18 dic 2023 | 62.13 | 62.53 | 61.78 | 61.93 | 61.50 | 1,829,200 |
| 15 dic 2023 | 62.63 | 62.63 | 61.35 | 61.80 | 61.37 | 5,062,800 |
| 14 dic 2023 | 64.10 | 64.28 | 62.87 | 63.05 | 62.61 | 2,178,100 |
| 13 dic 2023 | 63.51 | 64.30 | 62.99 | 64.24 | 63.79 | 1,378,300 |
| 12 dic 2023 | 63.08 | 63.59 | 62.90 | 63.45 | 63.01 | 2,096,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.