Italia markets open in 6 hours 45 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,77-2,03 (-5,83%)
Alla chiusura: 05:06PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202432,7732,7732,7732,7732,7720
17 apr 2024------
16 apr 202433,6033,9932,8533,2133,2149
15 apr 202434,6034,8034,4034,6034,6051
12 apr 2024------
11 apr 202435,7535,7534,6634,6634,66602
10 apr 202435,0335,5434,4435,4635,4658
09 apr 202436,0536,4235,8436,0736,07219
08 apr 202435,9636,7935,3536,7936,791.601
05 apr 202435,0035,2734,6235,2735,27285
04 apr 202436,2136,2136,2136,2136,211
03 apr 2024------
02 apr 2024------
28 mar 202437,6437,8037,0937,0937,091.068
27 mar 202437,1437,4036,9237,4037,402
26 mar 202436,3436,3435,7536,0336,0313
25 mar 202434,9836,0734,7536,0436,0492
22 mar 202438,2538,5436,4136,4136,41240
21 mar 202440,6040,6038,2938,2938,291.069
20 mar 202438,4438,9238,4438,7638,762
19 mar 202438,7039,3038,3339,2839,28571
18 mar 202437,0138,3036,8538,2538,25154
15 mar 202437,2637,6037,2637,4437,442
14 mar 202438,6038,6037,1337,1337,13188
13 mar 202436,3438,3036,3438,1738,1710
12 mar 202436,7436,7436,2536,4736,4794
11 mar 202438,4738,8236,4136,6736,67325
08 mar 202438,0338,1437,7138,1438,142
07 mar 202437,5037,9437,1937,5437,5458
06 mar 202438,7038,7037,7237,7337,73207
05 mar 202437,1738,6836,9338,6838,68177
04 mar 202438,4938,7437,9738,1738,1746
01 mar 202438,6038,6037,9238,1738,17110
29 feb 202437,6438,6437,6337,8237,8214
28 feb 202436,5037,5536,5037,5537,5510
27 feb 202437,2937,2936,9837,0837,08144
26 feb 202436,2936,8936,2936,6236,625
23 feb 202437,0237,0837,0237,0837,08322
22 feb 202436,7636,7836,7436,7436,74246
21 feb 202437,8338,0536,5736,5736,57458
20 feb 202437,0538,1336,3938,0838,08634
19 feb 2024------
16 feb 202437,1137,6137,0737,6137,619
15 feb 202437,2638,0437,2237,5637,56101
14 feb 202436,5336,9336,3036,3036,30817
13 feb 202436,3536,8636,0036,8436,84154
12 feb 202435,8037,6635,5037,6537,6539
09 feb 202434,3635,5134,3635,5135,51120
08 feb 202433,7134,7933,7134,7934,7975
08 feb 20240.21 Dividendo
07 feb 202434,0634,6733,6934,1933,9827
06 feb 202434,2834,6134,0134,2634,059
05 feb 202434,8135,0434,1534,7934,5878
02 feb 202435,6635,7835,4935,6635,442
01 feb 202436,5636,9836,2836,2836,061
31 gen 202436,6337,0436,0037,0436,8155
30 gen 202436,4736,6036,1136,4136,1924
29 gen 202435,5635,8935,3735,3835,164.179
26 gen 202433,1835,9633,1835,9635,741.320
25 gen 202428,2032,5728,2032,5732,37233
24 gen 202430,7531,3130,6130,6130,425
23 gen 202431,5231,6131,1431,1430,9537
22 gen 202430,7831,2230,6230,6530,4616
19 gen 202429,1629,9729,1629,9729,79567
18 gen 202429,8229,8229,0729,1328,9566
17 gen 202430,6230,6530,0030,2130,0219
16 gen 202431,1431,2730,6830,6830,5051
15 gen 2024------
12 gen 202432,8532,9631,5931,5931,402
11 gen 202432,1732,6232,0432,3932,20171
10 gen 202432,4132,5931,5432,5932,39107
09 gen 202432,2132,2132,2132,2132,01-
08 gen 202432,6733,1132,6533,1132,90785
05 gen 2024------
04 gen 2024------
03 gen 202432,1032,5731,4732,1631,9699
02 gen 202432,3833,1731,9833,1732,97726
29 dic 202333,5533,8433,2533,2533,0512
28 dic 202333,3133,7233,3133,3733,17246
27 dic 202333,6133,6333,6133,6333,43299
22 dic 202333,9634,4433,8633,8633,66105
21 dic 202332,6333,8132,6333,7933,5810
20 dic 202333,1934,2233,1933,7033,49252
19 dic 202332,9333,7732,9333,5933,385
18 dic 202333,0333,7132,9533,0032,808
15 dic 202333,9634,3733,1733,2433,04486
14 dic 202333,9335,0833,9334,7434,5391
13 dic 202330,3131,0230,3130,9730,78373
12 dic 202331,4332,0131,0931,7931,601.911
11 dic 202330,2031,4430,2031,3531,16415
08 dic 202330,5231,1730,5230,9530,76349
07 dic 202329,7230,6129,2230,5730,38199
06 dic 202329,3030,4929,3029,9029,7248
05 dic 202329,0229,1628,6229,1628,98140
04 dic 202328,7629,8528,7629,4229,24381
01 dic 202328,0529,6327,7229,0728,89106
30 nov 202327,5328,0427,5328,0427,8797
29 nov 202328,1528,4127,6827,7627,5955
28 nov 202326,3927,5626,3927,5627,394
27 nov 202327,1027,4726,7126,7126,5599
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...