U.S. markets open in 7 hours 16 minutes

Bread Financial Holdings, Inc. (0HCR.L)

LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
41.33-0.08 (-0.18%)
Al cierre: 07:02PM BST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 202441.2041.5541.2041.3341.33106
05 jun 202440.9541.4040.9541.4041.408
04 jun 202441.3241.4240.7041.2841.28202
03 jun 202441.7642.1940.7741.0141.0181
31 may 202441.1841.1840.7741.0741.077
30 may 202440.6641.1740.6541.1741.17203
29 may 202440.4940.5439.7439.7439.7471
28 may 202441.8341.8341.8341.8341.832
24 may 202441.4341.7241.4341.5841.582
23 may 202441.3141.5941.2941.3241.32110
22 may 202442.0542.4342.0542.4142.412
21 may 202441.3342.1441.2642.1242.12203
20 may 202442.1642.1641.6741.8141.819
17 may 202440.6240.8840.6240.8840.8812
16 may 202441.9642.3339.0041.0241.02257
15 may 202442.0442.3741.5542.3742.371,216
14 may 202442.0442.0441.1041.5041.50106
13 may 202441.3541.6341.1941.4141.41113
10 may 202440.0340.6939.8440.2340.2315
09 may 202439.5240.1239.4339.4339.4330
09 may 20240.21 Dividendo
08 may 202439.5640.5239.5639.8639.658
07 may 202440.3440.7539.9440.3540.145
03 may 202441.4041.6641.4041.6641.443
02 may 202440.0040.4039.0939.2339.021,159
01 may 202436.7936.7936.4036.4036.214
30 abr 202438.0038.0037.1137.8137.615
29 abr 202437.6037.7637.1637.7637.5684
26 abr 202436.6036.6036.6036.6036.411
25 abr 202434.6136.7332.5336.6536.462,153
24 abr 202435.6736.0234.8935.1434.96130
23 abr 202434.2535.3934.2535.3935.209
22 abr 202434.3134.9834.3134.4234.2461
19 abr 202433.2134.7433.2134.7434.55288
18 abr 202432.7732.7732.7732.7732.6020
17 abr 2024------
16 abr 202433.6033.9932.8533.2133.0449
15 abr 202434.6034.8034.4034.6034.4251
12 abr 2024------
11 abr 202435.7535.7534.6634.6634.48602
10 abr 202435.0335.5434.4435.4635.2758
09 abr 202436.0536.4235.8436.0735.88219
08 abr 202435.9636.7935.3536.7936.601,601
05 abr 202435.0035.2734.6235.2735.08285
04 abr 202436.2136.2136.2136.2136.021
03 abr 2024------
02 abr 2024------
28 mar 202437.6437.8037.0937.0936.891,068
27 mar 202437.1437.4036.9237.4037.202
26 mar 202436.3436.3435.7536.0335.8413
25 mar 202434.9836.0734.7536.0435.8592
22 mar 202438.2538.5436.4136.4136.22240
21 mar 202440.6040.6038.2938.2938.091,069
20 mar 202438.4438.9238.4438.7638.562
19 mar 202438.7039.3038.3339.2839.07571
18 mar 202437.0138.3036.8538.2538.05154
15 mar 202437.2637.6037.2637.4437.242
14 mar 202438.6038.6037.1337.1336.93188
13 mar 202436.3438.3036.3438.1737.9710
12 mar 202436.7436.7436.2536.4736.2794
11 mar 202438.4738.8236.4136.6736.47325
08 mar 202438.0338.1437.7138.1437.942
07 mar 202437.5037.9437.1937.5437.3458
06 mar 202438.7038.7037.7237.7337.53207
05 mar 202437.1738.6836.9338.6838.48177
04 mar 202438.4938.7437.9738.1737.9746
01 mar 202438.6038.6037.9238.1737.97110
29 feb 202437.6438.6437.6337.8237.6214
28 feb 202436.5037.5536.5037.5537.3510
27 feb 202437.2937.2936.9837.0836.88144
26 feb 202436.2936.8936.2936.6236.435
23 feb 202437.0237.0837.0237.0836.88322
22 feb 202436.7636.7836.7436.7436.54246
21 feb 202437.8338.0536.5736.5736.38458
20 feb 202437.0538.1336.3938.0837.88634
19 feb 2024------
16 feb 202437.1137.6137.0737.6137.419
15 feb 202437.2638.0437.2237.5637.36101
14 feb 202436.5336.9336.3036.3036.11817
13 feb 202436.3536.8636.0036.8436.65154
12 feb 202435.8037.6635.5037.6537.4539
09 feb 202434.3635.5134.3635.5135.32120
08 feb 202433.7134.7933.7134.7934.6175
08 feb 20240.21 Dividendo
07 feb 202434.0634.6733.6934.1933.8027
06 feb 202434.2834.6134.0134.2633.879
05 feb 202434.8135.0434.1534.7934.3978
02 feb 202435.6635.7835.4935.6635.252
01 feb 202436.5636.9836.2836.2835.871
31 ene 202436.6337.0436.0037.0436.6255
30 ene 202436.4736.6036.1136.4136.0024
29 ene 202435.5635.8935.3735.3834.984,179
26 ene 202433.1835.9633.1835.9635.551,320
25 ene 202428.2032.5728.2032.5732.20233
24 ene 202430.7531.3130.6130.6130.265
23 ene 202431.5231.6131.1431.1430.7937
22 ene 202430.7831.2230.6230.6530.3016
19 ene 202429.1629.9729.1629.9729.63567
18 ene 202429.8229.8229.0729.1328.8066
17 ene 202430.6230.6530.0030.2129.8719
*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...