Foot Locker, Inc. (0IQK.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:13PM BST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 22.12 | 22.35 | 21.80 | 21.98 | 21.98 | 3,263 |
| 16 may 2024 | 22.44 | 22.45 | 21.83 | 21.86 | 21.86 | 1,613 |
| 15 may 2024 | 23.20 | 23.27 | 22.24 | 22.26 | 22.26 | 3,359 |
| 14 may 2024 | 23.30 | 23.80 | 22.78 | 22.99 | 22.99 | 4,033 |
| 13 may 2024 | 24.47 | 24.52 | 23.05 | 23.13 | 23.13 | 9,808 |
| 10 may 2024 | 24.41 | 24.85 | 23.95 | 24.00 | 24.00 | 2,018 |
| 09 may 2024 | 23.72 | 24.12 | 23.72 | 24.07 | 24.07 | 1,778 |
| 08 may 2024 | 23.37 | 24.00 | 23.10 | 23.68 | 23.68 | 1,348 |
| 07 may 2024 | 23.69 | 23.85 | 23.40 | 23.43 | 23.43 | 12,762 |
| 03 may 2024 | 21.70 | 22.05 | 21.59 | 21.62 | 21.62 | 1,722 |
| 02 may 2024 | 20.95 | 21.30 | 20.81 | 21.03 | 21.03 | 898 |
| 01 may 2024 | 20.75 | 20.76 | 20.49 | 20.60 | 20.60 | 557 |
| 30 abr 2024 | 21.19 | 21.21 | 20.83 | 20.85 | 20.85 | 743 |
| 29 abr 2024 | 22.10 | 22.15 | 21.35 | 21.47 | 21.47 | 5,851 |
| 26 abr 2024 | 21.92 | 22.17 | 21.70 | 21.96 | 21.96 | 2,867 |
| 25 abr 2024 | 22.49 | 22.77 | 21.91 | 22.41 | 22.41 | 2,799 |
| 24 abr 2024 | 22.08 | 22.61 | 22.00 | 22.59 | 22.59 | 1,979 |
| 23 abr 2024 | 21.75 | 22.27 | 21.50 | 22.08 | 22.08 | 1,342 |
| 22 abr 2024 | 21.89 | 22.22 | 21.45 | 22.01 | 22.01 | 879 |
| 19 abr 2024 | 21.64 | 22.20 | 21.64 | 21.99 | 21.99 | 753 |
| 18 abr 2024 | 21.76 | 22.14 | 21.47 | 21.65 | 21.65 | 568 |
| 17 abr 2024 | 21.76 | 22.11 | 21.22 | 22.11 | 22.11 | 1,368 |
| 16 abr 2024 | 21.89 | 21.90 | 21.27 | 21.53 | 21.53 | 4,370 |
| 15 abr 2024 | 22.05 | 22.31 | 21.82 | 21.90 | 21.90 | 3,277 |
| 12 abr 2024 | 22.69 | 22.94 | 22.09 | 22.16 | 22.16 | 3,791 |
| 11 abr 2024 | 22.77 | 23.05 | 22.47 | 23.05 | 23.05 | 1,208 |
| 10 abr 2024 | 22.75 | 22.98 | 22.47 | 22.65 | 22.65 | 1,844 |
| 09 abr 2024 | 23.85 | 24.10 | 23.24 | 23.56 | 23.56 | 1,432 |
| 08 abr 2024 | 24.00 | 24.58 | 23.72 | 23.98 | 23.98 | 817 |
| 05 abr 2024 | 24.13 | 24.62 | 24.11 | 24.26 | 24.26 | 1,296 |
| 04 abr 2024 | 25.37 | 25.43 | 24.57 | 24.57 | 24.57 | 2,286 |
| 03 abr 2024 | 25.88 | 25.88 | 24.99 | 25.20 | 25.20 | 2,369 |
| 02 abr 2024 | 27.05 | 27.05 | 26.05 | 26.05 | 26.05 | 1,061 |
| 28 mar 2024 | 28.33 | 28.62 | 28.10 | 28.31 | 28.31 | 5,817 |
| 27 mar 2024 | 27.20 | 28.83 | 27.20 | 28.65 | 28.65 | 15,444 |
| 26 mar 2024 | 26.24 | 27.17 | 26.22 | 26.91 | 26.91 | 11,206 |
| 25 mar 2024 | 25.10 | 26.73 | 25.10 | 26.08 | 26.08 | 26,952 |
| 22 mar 2024 | 24.69 | 25.25 | 23.96 | 24.57 | 24.57 | 14,478 |
| 21 mar 2024 | 23.50 | 23.79 | 23.45 | 23.70 | 23.70 | 863 |
| 20 mar 2024 | 23.24 | 23.51 | 23.09 | 23.47 | 23.47 | 1,990 |
| 19 mar 2024 | 22.87 | 23.58 | 22.60 | 23.39 | 23.39 | 6,402 |
| 18 mar 2024 | 22.55 | 23.10 | 22.27 | 23.00 | 23.00 | 3,280 |
| 15 mar 2024 | 22.69 | 22.94 | 22.43 | 22.43 | 22.43 | 4,406 |
| 14 mar 2024 | 22.92 | 23.37 | 22.77 | 22.81 | 22.81 | 6,212 |
| 13 mar 2024 | 24.07 | 24.14 | 23.49 | 23.59 | 23.59 | 9,670 |
| 12 mar 2024 | 24.16 | 24.53 | 23.95 | 24.22 | 24.22 | 3,760 |
| 11 mar 2024 | 24.36 | 24.90 | 24.17 | 24.40 | 24.40 | 8,088 |
| 08 mar 2024 | 24.40 | 24.72 | 23.79 | 23.92 | 23.92 | 6,430 |
| 07 mar 2024 | 23.70 | 24.82 | 23.52 | 24.28 | 24.28 | 41,599 |
| 06 mar 2024 | 29.90 | 30.36 | 23.12 | 23.40 | 23.40 | 94,290 |
| 05 mar 2024 | 33.42 | 34.71 | 33.36 | 34.32 | 34.32 | 1,779 |
| 04 mar 2024 | 34.01 | 34.50 | 32.80 | 33.86 | 33.86 | 1,772 |
| 01 mar 2024 | 34.48 | 34.67 | 34.25 | 34.58 | 34.58 | 534 |
| 29 feb 2024 | 34.36 | 34.89 | 33.97 | 34.29 | 34.29 | 855 |
| 28 feb 2024 | 34.32 | 34.74 | 34.02 | 34.46 | 34.46 | 1,232 |
| 27 feb 2024 | 34.02 | 34.90 | 33.63 | 34.54 | 34.54 | 4,854 |
| 26 feb 2024 | 34.86 | 34.93 | 33.99 | 34.15 | 34.15 | 2,135 |
| 23 feb 2024 | 34.48 | 35.38 | 34.14 | 34.99 | 34.99 | 2,371 |
| 22 feb 2024 | 33.81 | 34.23 | 33.31 | 33.78 | 33.78 | 4,169 |
| 21 feb 2024 | 32.56 | 33.15 | 32.19 | 33.04 | 33.04 | 5,068 |
| 20 feb 2024 | 30.67 | 32.03 | 30.58 | 32.03 | 32.03 | 8,716 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 30.70 | 31.39 | 30.41 | 31.03 | 31.03 | 54,180 |
| 15 feb 2024 | 30.17 | 31.58 | 30.06 | 31.16 | 31.16 | 3,295 |
| 14 feb 2024 | 30.73 | 30.92 | 29.65 | 29.98 | 29.98 | 2,298 |
| 13 feb 2024 | 29.42 | 30.61 | 28.89 | 30.39 | 30.39 | 2,520 |
| 12 feb 2024 | 29.58 | 30.64 | 29.57 | 30.51 | 30.51 | 2,045 |
| 09 feb 2024 | 29.10 | 29.61 | 28.92 | 29.46 | 29.46 | 1,869 |
| 08 feb 2024 | 28.88 | 29.34 | 28.56 | 29.09 | 29.09 | 1,531 |
| 07 feb 2024 | 28.97 | 28.97 | 28.44 | 28.48 | 28.48 | 129 |
| 06 feb 2024 | 28.02 | 28.59 | 28.02 | 28.33 | 28.33 | 170 |
| 05 feb 2024 | 29.06 | 29.06 | 27.82 | 28.65 | 28.65 | 1,610 |
| 02 feb 2024 | 29.26 | 29.77 | 29.00 | 29.53 | 29.53 | 394 |
| 01 feb 2024 | 28.38 | 29.27 | 28.36 | 29.26 | 29.26 | 458 |
| 31 ene 2024 | 29.23 | 29.23 | 28.60 | 28.94 | 28.94 | 2,099 |
| 30 ene 2024 | 28.88 | 29.50 | 28.88 | 29.44 | 29.44 | 1,178 |
| 29 ene 2024 | 28.45 | 28.92 | 28.45 | 28.89 | 28.89 | 1,887 |
| 26 ene 2024 | 29.01 | 29.05 | 28.69 | 28.79 | 28.79 | 412 |
| 25 ene 2024 | 29.00 | 29.25 | 28.62 | 28.67 | 28.67 | 1,364 |
| 24 ene 2024 | 28.80 | 28.80 | 28.14 | 28.22 | 28.22 | 1,857 |
| 23 ene 2024 | 28.82 | 28.92 | 28.24 | 28.45 | 28.45 | 1,388 |
| 22 ene 2024 | 26.51 | 27.97 | 26.51 | 27.90 | 27.90 | 2,574 |
| 19 ene 2024 | 26.78 | 26.91 | 25.96 | 26.23 | 26.23 | 4,156 |
| 18 ene 2024 | 27.80 | 27.94 | 26.35 | 26.55 | 26.55 | 1,097 |
| 17 ene 2024 | 26.83 | 27.44 | 26.76 | 27.44 | 27.44 | 1,355 |
| 16 ene 2024 | 27.76 | 27.85 | 26.99 | 27.24 | 27.24 | 2,532 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 29.43 | 29.58 | 28.49 | 28.93 | 28.93 | 4,004 |
| 11 ene 2024 | 29.85 | 29.88 | 29.09 | 29.47 | 29.47 | 739 |
| 10 ene 2024 | 29.81 | 30.44 | 29.79 | 30.38 | 30.38 | 609 |
| 09 ene 2024 | 29.52 | 30.08 | 29.49 | 30.08 | 30.08 | 7,042 |
| 08 ene 2024 | 29.24 | 30.05 | 28.98 | 29.82 | 29.82 | 1,470 |
| 05 ene 2024 | 28.47 | 29.89 | 28.47 | 29.66 | 29.66 | 6,399 |
| 04 ene 2024 | 28.64 | 28.89 | 28.26 | 28.54 | 28.54 | 6,985 |
| 03 ene 2024 | 30.23 | 30.23 | 29.16 | 29.73 | 29.73 | 2,409 |
| 02 ene 2024 | 30.85 | 31.72 | 30.70 | 30.81 | 30.81 | 3,680 |
| 29 dic 2023 | 31.04 | 31.37 | 30.83 | 31.29 | 31.29 | 2,106 |
| 28 dic 2023 | 31.28 | 31.56 | 31.04 | 31.08 | 31.08 | 1,509 |
| 27 dic 2023 | 31.10 | 31.33 | 30.98 | 31.00 | 31.00 | 1,247 |
| 22 dic 2023 | 29.59 | 31.53 | 29.08 | 30.78 | 30.78 | 9,006 |
| *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.