Italia markets close in 1 hour 30 minutes

Big Lots, Inc. (0HN5.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,0986+0,0396 (+3,74%)
In data: 02:44PM BST. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 20241,06801,12831,06801,09861,09861.514
23 lug 20241,08001,08001,04501,05901,05905.514
22 lug 20241,11071,12831,09891,10501,10503.119
19 lug 20241,17501,24011,12001,15981,159850.572
18 lug 20241,27001,30861,19191,19191,191945.624
17 lug 20241,39891,41001,22501,26001,260066.942
16 lug 20241,19101,47881,13001,39501,3950141.483
15 lug 20241,06001,13991,02001,09801,098011.949
12 lug 20241,12991,17001,00501,09001,090026.857
11 lug 20241,07001,37991,07001,20001,2000107.623
10 lug 20241,18001,24001,05831,05971,059734.331
09 lug 20241,36741,36741,19501,23001,230031.961
08 lug 20241,43861,54001,32001,32881,328845.634
05 lug 20241,73001,74891,65491,65491,65497.391
04 lug 2024------
03 lug 20241,61001,74001,61001,70991,70992.884
02 lug 20241,66001,67501,51841,54001,540013.428
01 lug 20241,72971,77001,65121,66901,669037.919
28 giu 20241,83001,89001,72001,72981,729836.440
27 giu 20241,76001,82001,73801,77791,77796.220
26 giu 20241,76501,91501,75001,83501,835017.699
25 giu 20241,79001,81001,73861,73861,73865.064
24 giu 20241,96001,96001,83001,84001,84008.010
21 giu 20241,90001,99981,87861,95501,955012.502
20 giu 20241,87502,08831,86002,00812,008140.322
19 giu 2024------
18 giu 2024------
17 giu 20242,07502,09822,03132,07772,077719.813
14 giu 20242,23202,24502,16502,16902,16903.846
13 giu 20242,42802,43002,34202,34202,34206.678
12 giu 20242,37002,58002,36152,40002,400027.704
11 giu 20242,28862,29002,19992,26902,269019.294
10 giu 20242,70002,70002,32182,32182,321827.033
07 giu 20242,77502,80022,61502,65002,650020.343
06 giu 20242,95003,21922,72502,87002,870073.816
05 giu 20243,33963,53003,31803,47833,47838.554
04 giu 20243,40943,45503,35103,37973,379710.265
03 giu 20243,63003,70003,47503,53003,53008.543
31 mag 20243,48203,52003,36003,52003,52002.880
30 mag 20243,39203,50903,34853,42993,42992.761
29 mag 20243,26493,43003,24553,30823,30825.271
28 mag 20243,43003,43003,30873,36793,36794.745
24 mag 20243,44843,55003,33003,34003,340011.553
23 mag 20243,43793,52003,33503,33503,335010.419
22 mag 20243,45003,52883,36503,36503,36504.373
21 mag 20243,59973,60003,49863,53003,53006.133
20 mag 20243,68203,68993,56003,57003,57004.045
17 mag 20244,00004,00003,67503,69003,69009.525
16 mag 20243,97654,03903,82973,90003,900010.340
15 mag 20244,84004,89004,15114,26004,260015.509
14 mag 20244,34005,62614,17774,65014,6501157.328
13 mag 20243,83504,04873,63003,81503,81509.977
10 mag 20243,78883,78883,48003,48003,48008.876
09 mag 20243,40803,52003,38003,51503,51501.259
08 mag 20243,53303,61003,45833,49783,49784.060
07 mag 20243,71203,71203,63003,63203,63203.657
03 mag 20243,77003,81823,61503,61503,61502.429
02 mag 20243,48003,49503,46503,49503,49506.396
01 mag 20243,48973,54503,44503,49723,49727.152
30 apr 20243,49813,51503,45003,51503,5150795
29 apr 20243,59003,73223,54503,56003,56001.707
26 apr 20243,45003,55503,43983,43983,4398741
25 apr 20243,31003,43973,31003,43973,43972.722
24 apr 20243,39993,42003,36993,37753,37753.679
23 apr 20243,61503,66883,55003,55003,55004.694
22 apr 20243,65993,68503,58503,68503,68504.284
19 apr 20243,58003,76003,58003,71003,71002.515
18 apr 20243,52003,71003,52003,63003,63001.354
17 apr 20243,43783,58993,43783,51993,51998.097
16 apr 20243,16503,45003,12003,44953,44957.557
15 apr 20243,32003,52003,12003,26503,265013.911
12 apr 20243,59003,68003,42503,47503,47507.053
11 apr 20243,80503,80503,65833,73993,73991.706
10 apr 20243,67003,72003,61003,72003,72002.793
09 apr 20243,97003,98003,78003,78003,78001.721
08 apr 20243,93503,97003,83003,97003,97002.994
05 apr 20243,71003,76763,61983,76763,76762.218
04 apr 20243,95503,96873,80713,83503,83501.918
03 apr 20244,00504,03503,96003,96103,96102.397
02 apr 20244,17004,21004,10904,10924,109211.873
28 mar 20244,18804,38004,18804,30004,30009.269
27 mar 20243,74004,10003,73004,09004,09004.622
26 mar 20243,96003,96003,81823,82003,82002.122
25 mar 20243,93004,03063,83003,90003,90009.198
22 mar 20243,92004,04003,81003,83003,83002.290
21 mar 20244,12804,12803,92003,97813,97812.192
20 mar 20243,65503,97003,65503,95003,950022.315
19 mar 20243,70003,75883,59003,66973,66972.711
18 mar 20243,76603,81003,68973,73003,73009.202
15 mar 20243,80003,90003,71823,71823,718220.023
14 mar 20243,94003,99003,67993,67993,67999.248
13 mar 20244,04604,24003,97004,03004,03006.845
12 mar 20244,10004,12003,98003,99903,99904.838
11 mar 20244,43004,46004,12004,14004,14003.766
08 mar 20245,26005,29004,34074,34164,34163.992
07 mar 20244,65005,60004,56005,35005,350032.657
06 mar 20245,22705,33004,96004,96004,96001.688
05 mar 20245,11885,37005,09005,21005,21001.753
04 mar 20245,43005,62005,15005,25875,25873.735
01 mar 20245,55005,58005,23875,54005,54005.997
*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...