Big Lots, Inc. (0HN5.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:07PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 2.2320 | 2.2450 | 2.1650 | 2.1690 | 2.1690 | 3,846 |
| 13 jun 2024 | 2.4280 | 2.4300 | 2.3420 | 2.3420 | 2.3420 | 6,678 |
| 12 jun 2024 | 2.3700 | 2.5800 | 2.3615 | 2.4000 | 2.4000 | 27,704 |
| 11 jun 2024 | 2.2886 | 2.2900 | 2.1999 | 2.2690 | 2.2690 | 19,294 |
| 10 jun 2024 | 2.7000 | 2.7000 | 2.3218 | 2.3218 | 2.3218 | 27,033 |
| 07 jun 2024 | 2.7750 | 2.8002 | 2.6150 | 2.6500 | 2.6500 | 20,343 |
| 06 jun 2024 | 2.9500 | 3.2192 | 2.7250 | 2.8700 | 2.8700 | 73,816 |
| 05 jun 2024 | 3.3396 | 3.5300 | 3.3180 | 3.4783 | 3.4783 | 8,554 |
| 04 jun 2024 | 3.4094 | 3.4550 | 3.3510 | 3.3797 | 3.3797 | 10,265 |
| 03 jun 2024 | 3.6300 | 3.7000 | 3.4750 | 3.5300 | 3.5300 | 8,543 |
| 31 may 2024 | 3.4820 | 3.5200 | 3.3600 | 3.5200 | 3.5200 | 2,880 |
| 30 may 2024 | 3.3920 | 3.5090 | 3.3485 | 3.4299 | 3.4299 | 2,761 |
| 29 may 2024 | 3.2649 | 3.4300 | 3.2455 | 3.3082 | 3.3082 | 5,271 |
| 28 may 2024 | 3.4300 | 3.4300 | 3.3087 | 3.3679 | 3.3679 | 4,745 |
| 24 may 2024 | 3.4484 | 3.5500 | 3.3300 | 3.3400 | 3.3400 | 11,553 |
| 23 may 2024 | 3.4379 | 3.5200 | 3.3350 | 3.3350 | 3.3350 | 10,419 |
| 22 may 2024 | 3.4500 | 3.5288 | 3.3650 | 3.3650 | 3.3650 | 4,373 |
| 21 may 2024 | 3.5997 | 3.6000 | 3.4986 | 3.5300 | 3.5300 | 6,133 |
| 20 may 2024 | 3.6820 | 3.6899 | 3.5600 | 3.5700 | 3.5700 | 4,045 |
| 17 may 2024 | 4.0000 | 4.0000 | 3.6750 | 3.6900 | 3.6900 | 9,525 |
| 16 may 2024 | 3.9765 | 4.0390 | 3.8297 | 3.9000 | 3.9000 | 10,340 |
| 15 may 2024 | 4.8400 | 4.8900 | 4.1511 | 4.2600 | 4.2600 | 15,509 |
| 14 may 2024 | 4.3400 | 5.6261 | 4.1777 | 4.6501 | 4.6501 | 157,328 |
| 13 may 2024 | 3.8350 | 4.0487 | 3.6300 | 3.8150 | 3.8150 | 9,977 |
| 10 may 2024 | 3.7888 | 3.7888 | 3.4800 | 3.4800 | 3.4800 | 8,876 |
| 09 may 2024 | 3.4080 | 3.5200 | 3.3800 | 3.5150 | 3.5150 | 1,259 |
| 08 may 2024 | 3.5330 | 3.6100 | 3.4583 | 3.4978 | 3.4978 | 4,060 |
| 07 may 2024 | 3.7120 | 3.7120 | 3.6300 | 3.6320 | 3.6320 | 3,657 |
| 03 may 2024 | 3.7700 | 3.8182 | 3.6150 | 3.6150 | 3.6150 | 2,429 |
| 02 may 2024 | 3.4800 | 3.4950 | 3.4650 | 3.4950 | 3.4950 | 6,396 |
| 01 may 2024 | 3.4897 | 3.5450 | 3.4450 | 3.4972 | 3.4972 | 7,152 |
| 30 abr 2024 | 3.4981 | 3.5150 | 3.4500 | 3.5150 | 3.5150 | 795 |
| 29 abr 2024 | 3.5900 | 3.7322 | 3.5450 | 3.5600 | 3.5600 | 1,707 |
| 26 abr 2024 | 3.4500 | 3.5550 | 3.4398 | 3.4398 | 3.4398 | 741 |
| 25 abr 2024 | 3.3100 | 3.4397 | 3.3100 | 3.4397 | 3.4397 | 2,722 |
| 24 abr 2024 | 3.3999 | 3.4200 | 3.3699 | 3.3775 | 3.3775 | 3,679 |
| 23 abr 2024 | 3.6150 | 3.6688 | 3.5500 | 3.5500 | 3.5500 | 4,694 |
| 22 abr 2024 | 3.6599 | 3.6850 | 3.5850 | 3.6850 | 3.6850 | 4,284 |
| 19 abr 2024 | 3.5800 | 3.7600 | 3.5800 | 3.7100 | 3.7100 | 2,515 |
| 18 abr 2024 | 3.5200 | 3.7100 | 3.5200 | 3.6300 | 3.6300 | 1,354 |
| 17 abr 2024 | 3.4378 | 3.5899 | 3.4378 | 3.5199 | 3.5199 | 8,097 |
| 16 abr 2024 | 3.1650 | 3.4500 | 3.1200 | 3.4495 | 3.4495 | 7,557 |
| 15 abr 2024 | 3.3200 | 3.5200 | 3.1200 | 3.2650 | 3.2650 | 13,911 |
| 12 abr 2024 | 3.5900 | 3.6800 | 3.4250 | 3.4750 | 3.4750 | 7,053 |
| 11 abr 2024 | 3.8050 | 3.8050 | 3.6583 | 3.7399 | 3.7399 | 1,706 |
| 10 abr 2024 | 3.6700 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 2,793 |
| 09 abr 2024 | 3.9700 | 3.9800 | 3.7800 | 3.7800 | 3.7800 | 1,721 |
| 08 abr 2024 | 3.9350 | 3.9700 | 3.8300 | 3.9700 | 3.9700 | 2,994 |
| 05 abr 2024 | 3.7100 | 3.7676 | 3.6198 | 3.7676 | 3.7676 | 2,218 |
| 04 abr 2024 | 3.9550 | 3.9687 | 3.8071 | 3.8350 | 3.8350 | 1,918 |
| 03 abr 2024 | 4.0050 | 4.0350 | 3.9600 | 3.9610 | 3.9610 | 2,397 |
| 02 abr 2024 | 4.1700 | 4.2100 | 4.1090 | 4.1092 | 4.1092 | 11,873 |
| 28 mar 2024 | 4.1880 | 4.3800 | 4.1880 | 4.3000 | 4.3000 | 9,269 |
| 27 mar 2024 | 3.7400 | 4.1000 | 3.7300 | 4.0900 | 4.0900 | 4,622 |
| 26 mar 2024 | 3.9600 | 3.9600 | 3.8182 | 3.8200 | 3.8200 | 2,122 |
| 25 mar 2024 | 3.9300 | 4.0306 | 3.8300 | 3.9000 | 3.9000 | 9,198 |
| 22 mar 2024 | 3.9200 | 4.0400 | 3.8100 | 3.8300 | 3.8300 | 2,290 |
| 21 mar 2024 | 4.1280 | 4.1280 | 3.9200 | 3.9781 | 3.9781 | 2,192 |
| 20 mar 2024 | 3.6550 | 3.9700 | 3.6550 | 3.9500 | 3.9500 | 22,315 |
| 19 mar 2024 | 3.7000 | 3.7588 | 3.5900 | 3.6697 | 3.6697 | 2,711 |
| 18 mar 2024 | 3.7660 | 3.8100 | 3.6897 | 3.7300 | 3.7300 | 9,202 |
| 15 mar 2024 | 3.8000 | 3.9000 | 3.7182 | 3.7182 | 3.7182 | 20,023 |
| 14 mar 2024 | 3.9400 | 3.9900 | 3.6799 | 3.6799 | 3.6799 | 9,248 |
| 13 mar 2024 | 4.0460 | 4.2400 | 3.9700 | 4.0300 | 4.0300 | 6,845 |
| 12 mar 2024 | 4.1000 | 4.1200 | 3.9800 | 3.9990 | 3.9990 | 4,838 |
| 11 mar 2024 | 4.4300 | 4.4600 | 4.1200 | 4.1400 | 4.1400 | 3,766 |
| 08 mar 2024 | 5.2600 | 5.2900 | 4.3407 | 4.3416 | 4.3416 | 3,992 |
| 07 mar 2024 | 4.6500 | 5.6000 | 4.5600 | 5.3500 | 5.3500 | 32,657 |
| 06 mar 2024 | 5.2270 | 5.3300 | 4.9600 | 4.9600 | 4.9600 | 1,688 |
| 05 mar 2024 | 5.1188 | 5.3700 | 5.0900 | 5.2100 | 5.2100 | 1,753 |
| 04 mar 2024 | 5.4300 | 5.6200 | 5.1500 | 5.2587 | 5.2587 | 3,735 |
| 01 mar 2024 | 5.5500 | 5.5800 | 5.2387 | 5.5400 | 5.5400 | 5,997 |
| 29 feb 2024 | 5.4800 | 5.7700 | 5.3300 | 5.4000 | 5.4000 | 1,609 |
| 28 feb 2024 | 5.1900 | 5.5400 | 5.1800 | 5.4415 | 5.4415 | 1,918 |
| 27 feb 2024 | 4.4950 | 5.3100 | 4.4850 | 5.2900 | 5.2900 | 21,894 |
| 26 feb 2024 | 4.5312 | 4.6000 | 4.3000 | 4.3200 | 4.3200 | 2,128 |
| 23 feb 2024 | 4.0150 | 4.4666 | 4.0013 | 4.4666 | 4.4666 | 1,037 |
| 22 feb 2024 | 4.0520 | 4.2180 | 3.9045 | 4.0150 | 4.0150 | 3,668 |
| 21 feb 2024 | 4.1913 | 4.2600 | 4.0700 | 4.1200 | 4.1200 | 4,125 |
| 20 feb 2024 | 4.4710 | 4.5500 | 4.2525 | 4.2525 | 4.2525 | 6,899 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4.3800 | 4.6400 | 4.3013 | 4.6300 | 4.6300 | 13,343 |
| 15 feb 2024 | 3.8780 | 5.0600 | 3.7700 | 4.4150 | 4.4150 | 86,548 |
| 14 feb 2024 | 3.7200 | 3.7200 | 3.4900 | 3.6737 | 3.6737 | 14,611 |
| 13 feb 2024 | 3.7900 | 3.8100 | 3.6200 | 3.7150 | 3.7150 | 10,281 |
| 12 feb 2024 | 3.9300 | 4.3000 | 3.6520 | 3.7500 | 3.7500 | 61,354 |
| 09 feb 2024 | 5.6000 | 5.8200 | 5.6000 | 5.7700 | 5.7700 | 91 |
| 08 feb 2024 | 5.3300 | 5.6100 | 5.3300 | 5.6100 | 5.6100 | 262 |
| 07 feb 2024 | 5.5100 | 5.5100 | 5.3300 | 5.3300 | 5.3300 | 39 |
| 06 feb 2024 | 5.3300 | 5.5600 | 5.3300 | 5.4900 | 5.4900 | 181 |
| 05 feb 2024 | 5.7100 | 5.7100 | 5.4200 | 5.5000 | 5.5000 | 1,419 |
| 02 feb 2024 | 5.8400 | 5.8400 | 5.6698 | 5.6698 | 5.6698 | 45 |
| 01 feb 2024 | 5.9480 | 5.9480 | 5.6500 | 5.7739 | 5.7739 | 912 |
| 31 ene 2024 | 6.0900 | 6.2000 | 5.9400 | 5.9884 | 5.9884 | 566 |
| 30 ene 2024 | 5.8891 | 6.0400 | 5.8891 | 6.0131 | 6.0131 | 273 |
| 29 ene 2024 | 6.0000 | 6.1400 | 6.0000 | 6.1400 | 6.1400 | 77 |
| 26 ene 2024 | 6.3125 | 6.4100 | 6.0450 | 6.0450 | 6.0450 | 2,262 |
| 25 ene 2024 | 6.8820 | 6.9200 | 6.3000 | 6.3500 | 6.3500 | 1,325 |
| 24 ene 2024 | 6.7911 | 6.8400 | 6.5900 | 6.5900 | 6.5900 | 1,255 |
| 23 ene 2024 | 6.4480 | 6.6200 | 6.3309 | 6.3600 | 6.3600 | 418 |
| *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.