Tupperware Brands Corporation (TUP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:43AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 0.9921 | 1.0070 | 0.9801 | 0.9852 | 0.9852 | 103,291 |
| 18 abr 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 500,700 |
| 17 abr 2024 | 0.9800 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 753,000 |
| 16 abr 2024 | 1.0600 | 1.0600 | 0.9500 | 0.9600 | 0.9600 | 1,759,100 |
| 15 abr 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 457,500 |
| 12 abr 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0400 | 1.0400 | 1,029,100 |
| 11 abr 2024 | 1.1000 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 471,800 |
| 10 abr 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 320,300 |
| 09 abr 2024 | 1.1000 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 697,200 |
| 08 abr 2024 | 1.2200 | 1.2400 | 1.0700 | 1.1000 | 1.1000 | 1,685,200 |
| 05 abr 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 757,600 |
| 04 abr 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 926,300 |
| 03 abr 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 444,900 |
| 02 abr 2024 | 1.3800 | 1.3800 | 1.1900 | 1.2500 | 1.2500 | 1,243,300 |
| 01 abr 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 752,100 |
| 28 mar 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 573,100 |
| 27 mar 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 805,900 |
| 26 mar 2024 | 1.4500 | 1.4600 | 1.3300 | 1.3400 | 1.3400 | 699,500 |
| 25 mar 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 503,300 |
| 22 mar 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 494,900 |
| 21 mar 2024 | 1.5100 | 1.5100 | 1.4200 | 1.4800 | 1.4800 | 889,800 |
| 20 mar 2024 | 1.4000 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 750,000 |
| 19 mar 2024 | 1.5100 | 1.5100 | 1.3500 | 1.3900 | 1.3900 | 841,900 |
| 18 mar 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 642,000 |
| 15 mar 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 1,961,400 |
| 14 mar 2024 | 1.5300 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 884,400 |
| 13 mar 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5300 | 1.5300 | 1,097,100 |
| 12 mar 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 1,329,500 |
| 11 mar 2024 | 1.3900 | 1.5500 | 1.3800 | 1.4600 | 1.4600 | 1,939,700 |
| 08 mar 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 610,100 |
| 07 mar 2024 | 1.3600 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 862,900 |
| 06 mar 2024 | 1.2800 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 757,500 |
| 05 mar 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 404,600 |
| 04 mar 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 990,700 |
| 01 mar 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 604,300 |
| 29 feb 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 1,117,900 |
| 28 feb 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 817,000 |
| 27 feb 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 966,500 |
| 26 feb 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 1,114,400 |
| 23 feb 2024 | 1.2500 | 1.3600 | 1.2000 | 1.3400 | 1.3400 | 1,426,900 |
| 22 feb 2024 | 1.4000 | 1.4000 | 1.2500 | 1.2700 | 1.2700 | 1,088,500 |
| 21 feb 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 962,000 |
| 20 feb 2024 | 1.3900 | 1.4300 | 1.3200 | 1.3400 | 1.3400 | 1,272,200 |
| 16 feb 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 1,101,500 |
| 15 feb 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 552,200 |
| 14 feb 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 555,700 |
| 13 feb 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4300 | 1.4300 | 705,600 |
| 12 feb 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 832,900 |
| 09 feb 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 541,500 |
| 08 feb 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 889,700 |
| 07 feb 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 1,056,600 |
| 06 feb 2024 | 1.4900 | 1.5000 | 1.3600 | 1.3800 | 1.3800 | 1,774,500 |
| 05 feb 2024 | 1.6200 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 1,468,800 |
| 02 feb 2024 | 1.6700 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 718,500 |
| 01 feb 2024 | 1.7300 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 999,000 |
| 31 ene 2024 | 1.8000 | 1.8300 | 1.6900 | 1.7000 | 1.7000 | 1,117,300 |
| 30 ene 2024 | 1.9100 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 976,500 |
| 29 ene 2024 | 1.8300 | 1.9100 | 1.7700 | 1.9000 | 1.9000 | 957,000 |
| 26 ene 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 488,900 |
| 25 ene 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 543,900 |
| 24 ene 2024 | 1.9100 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 731,200 |
| 23 ene 2024 | 1.7800 | 1.9100 | 1.7800 | 1.8800 | 1.8800 | 1,743,400 |
| 22 ene 2024 | 1.9100 | 1.9400 | 1.7400 | 1.7800 | 1.7800 | 2,137,000 |
| 19 ene 2024 | 1.9800 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 1,710,300 |
| 18 ene 2024 | 2.0300 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 1,013,200 |
| 17 ene 2024 | 2.0200 | 2.1300 | 2.0000 | 2.0600 | 2.0600 | 1,127,200 |
| 16 ene 2024 | 2.0200 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 1,400,300 |
| 12 ene 2024 | 2.0600 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 1,398,800 |
| 11 ene 2024 | 2.1000 | 2.1000 | 1.9400 | 2.0400 | 2.0400 | 1,796,600 |
| 10 ene 2024 | 2.0800 | 2.2400 | 2.0600 | 2.1100 | 2.1100 | 2,598,000 |
| 09 ene 2024 | 2.0100 | 2.1200 | 1.9800 | 2.0900 | 2.0900 | 1,532,200 |
| 08 ene 2024 | 1.9900 | 2.1400 | 1.9400 | 2.0300 | 2.0300 | 1,911,900 |
| 05 ene 2024 | 1.8800 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 1,139,600 |
| 04 ene 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 926,000 |
| 03 ene 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9500 | 1.9500 | 1,612,400 |
| 02 ene 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0400 | 2.0400 | 1,699,700 |
| 29 dic 2023 | 2.1900 | 2.1900 | 1.9800 | 2.0000 | 2.0000 | 3,184,900 |
| 28 dic 2023 | 2.2900 | 2.4500 | 2.1700 | 2.2100 | 2.2100 | 3,365,500 |
| 27 dic 2023 | 2.4400 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 4,901,200 |
| 26 dic 2023 | 2.0400 | 2.6100 | 1.9900 | 2.5500 | 2.5500 | 11,726,200 |
| 22 dic 2023 | 1.9200 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 2,036,700 |
| 21 dic 2023 | 1.9500 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 724,100 |
| 20 dic 2023 | 1.9000 | 2.0100 | 1.8600 | 1.9200 | 1.9200 | 1,864,200 |
| 19 dic 2023 | 1.8700 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 1,108,800 |
| 18 dic 2023 | 1.9400 | 1.9600 | 1.8400 | 1.8800 | 1.8800 | 1,235,700 |
| 15 dic 2023 | 1.9700 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 1,688,200 |
| 14 dic 2023 | 2.0200 | 2.2000 | 1.9500 | 1.9600 | 1.9600 | 2,994,300 |
| 13 dic 2023 | 1.9400 | 2.0300 | 1.8600 | 2.0000 | 2.0000 | 1,520,100 |
| 12 dic 2023 | 1.9200 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 819,800 |
| 11 dic 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 816,600 |
| 08 dic 2023 | 1.8200 | 1.9500 | 1.8200 | 1.9200 | 1.9200 | 740,500 |
| 07 dic 2023 | 1.9300 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | 1,061,600 |
| 06 dic 2023 | 2.0000 | 2.0700 | 1.8800 | 1.9000 | 1.9000 | 2,190,800 |
| 05 dic 2023 | 1.9800 | 2.0400 | 1.8300 | 1.8600 | 1.8600 | 1,745,300 |
| 04 dic 2023 | 1.8800 | 2.0800 | 1.8400 | 1.9800 | 1.9800 | 3,028,100 |
| 01 dic 2023 | 1.7200 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 1,380,200 |
| 30 nov 2023 | 1.8800 | 1.9100 | 1.6900 | 1.7200 | 1.7200 | 2,153,400 |
| 29 nov 2023 | 1.6800 | 1.9900 | 1.6500 | 1.9100 | 1.9100 | 5,402,500 |
| 28 nov 2023 | 1.6500 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 477,300 |
| 27 nov 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 754,000 |
| *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.