Foot Locker Inc (WOO.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:13AM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 25 abr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 24 abr 2024 | 20.73 | 20.94 | 20.73 | 20.92 | 20.92 | - |
| 23 abr 2024 | 20.17 | 20.55 | 20.17 | 20.55 | 20.55 | - |
| 22 abr 2024 | 20.33 | 20.44 | 20.33 | 20.44 | 20.44 | 40 |
| 19 abr 2024 | 20.13 | 20.33 | 20.13 | 20.33 | 20.33 | - |
| 18 abr 2024 | 20.25 | 20.25 | 20.08 | 20.08 | 20.08 | - |
| 17 abr 2024 | 20.18 | 20.20 | 20.18 | 20.20 | 20.20 | - |
| 16 abr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 15 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 12 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 11 abr 2024 | 21.03 | 21.24 | 21.03 | 21.24 | 21.24 | - |
| 10 abr 2024 | 21.44 | 21.44 | 20.78 | 20.78 | 20.78 | - |
| 09 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 08 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 05 abr 2024 | 22.42 | 22.60 | 22.42 | 22.60 | 22.60 | 25 |
| 04 abr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 03 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 02 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 28 mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 27 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 26 mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 25 mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 22 mar 2024 | 21.31 | 22.51 | 21.31 | 22.42 | 22.42 | - |
| 21 mar 2024 | 21.65 | 21.65 | 21.43 | 21.48 | 21.48 | - |
| 20 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 19 mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 18 mar 2024 | 20.63 | 20.98 | 20.63 | 20.83 | 20.83 | 50 |
| 15 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 14 mar 2024 | 21.17 | 21.17 | 20.95 | 20.95 | 20.95 | 908 |
| 13 mar 2024 | 22.22 | 22.22 | 21.13 | 21.13 | 21.13 | - |
| 12 mar 2024 | 22.07 | 22.15 | 21.98 | 22.15 | 22.15 | - |
| 11 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 08 mar 2024 | 22.11 | 22.11 | 21.61 | 21.75 | 21.75 | - |
| 07 mar 2024 | 22.20 | 22.20 | 21.88 | 22.00 | 22.00 | - |
| 06 mar 2024 | 31.73 | 31.75 | 24.00 | 24.00 | 24.00 | 300 |
| 05 mar 2024 | 30.92 | 31.59 | 30.92 | 31.45 | 31.45 | - |
| 04 mar 2024 | 31.72 | 31.72 | 30.85 | 31.02 | 31.02 | - |
| 01 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 29 feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 28 feb 2024 | 31.95 | 31.95 | 31.54 | 31.54 | 31.54 | 119 |
| 27 feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 100 |
| 26 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 23 feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 22 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 21 feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 20 feb 2024 | 28.49 | 29.75 | 28.49 | 29.75 | 29.75 | 1,253 |
| 19 feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 16 feb 2024 | 28.85 | 28.85 | 28.31 | 28.31 | 28.31 | - |
| 15 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 14 feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 13 feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 12 feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 09 feb 2024 | 26.93 | 27.08 | 26.93 | 27.08 | 27.08 | - |
| 08 feb 2024 | 26.32 | 26.84 | 26.32 | 26.84 | 26.84 | - |
| 07 feb 2024 | 26.76 | 26.76 | 26.36 | 26.36 | 26.36 | - |
| 06 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 05 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 02 feb 2024 | 27.29 | 27.29 | 27.14 | 27.14 | 27.14 | - |
| 01 feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 31 ene 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 30 ene 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 29 ene 2024 | 26.44 | 26.50 | 26.44 | 26.50 | 26.50 | - |
| 26 ene 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 25 ene 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 24 ene 2024 | 26.29 | 26.29 | 25.67 | 25.67 | 25.67 | - |
| 23 ene 2024 | 25.79 | 26.18 | 25.79 | 26.18 | 26.18 | - |
| 22 ene 2024 | 24.13 | 25.32 | 24.13 | 25.32 | 25.32 | - |
| 19 ene 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 18 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 17 ene 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 16 ene 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 15 ene 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 12 ene 2024 | 26.58 | 26.58 | 26.06 | 26.06 | 26.06 | - |
| 11 ene 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 10 ene 2024 | 27.37 | 27.58 | 27.37 | 27.58 | 27.58 | - |
| 09 ene 2024 | 27.26 | 27.26 | 27.11 | 27.11 | 27.11 | - |
| 08 ene 2024 | 26.50 | 27.14 | 26.50 | 27.14 | 27.14 | - |
| 05 ene 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 04 ene 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 03 ene 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 02 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 29 dic 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 28 dic 2023 | 28.10 | 28.34 | 27.82 | 28.34 | 28.34 | 470 |
| 27 dic 2023 | 27.93 | 28.15 | 27.93 | 28.15 | 28.15 | 558 |
| 22 dic 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 21 dic 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 20 dic 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 19 dic 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 18 dic 2023 | 27.86 | 27.86 | 26.80 | 26.80 | 26.80 | - |
| 15 dic 2023 | 28.34 | 28.36 | 27.63 | 27.63 | 27.63 | 100 |
| 14 dic 2023 | 26.13 | 28.25 | 26.13 | 27.92 | 27.92 | 580 |
| 13 dic 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 12 dic 2023 | 25.88 | 25.88 | 25.25 | 25.25 | 25.25 | - |
| 11 dic 2023 | 26.07 | 26.19 | 26.01 | 26.19 | 26.19 | - |
| 08 dic 2023 | 26.19 | 26.19 | 26.09 | 26.09 | 26.09 | - |
| 07 dic 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 06 dic 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 05 dic 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 04 dic 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
| *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.