Italia markets close in 2 hours 21 minutes

Five Below, Inc. (0IPD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
201,54+2,49 (+1,25%)
In data: 07:14PM GMT. Mercato aperto.
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 20240,000,000,00201,54201,54-
29 feb 2024199,42200,13197,62199,05199,055
28 feb 2024199,45200,71199,45200,52200,523
27 feb 2024196,53201,10196,53201,10201,1011
26 feb 2024194,73198,26194,42196,05196,0583
23 feb 2024192,99194,50192,81194,35194,35166
22 feb 2024189,59189,59189,59189,59189,594
21 feb 2024190,76190,91188,72190,04190,0481
20 feb 2024190,10192,99189,00192,07192,076
19 feb 2024------
16 feb 2024188,45192,17188,33191,59191,59226
15 feb 2024186,65190,86186,65189,91189,91168
14 feb 2024183,46185,26183,46184,75184,753
13 feb 2024184,54185,38181,62185,38185,389
12 feb 2024188,82190,60188,82189,64189,6424
09 feb 2024186,20190,85185,68190,85190,85102
08 feb 2024182,00186,44182,00185,40185,406
07 feb 2024181,85181,85181,85181,85181,853
06 feb 2024178,10180,00178,10179,50179,507
05 feb 2024178,56178,78176,91178,39178,392
02 feb 2024177,13177,13177,13177,13177,133
01 feb 2024181,26181,61177,85178,92178,929
31 gen 2024182,60182,60180,50180,77180,77369
30 gen 2024186,47186,47181,87184,24184,2471
29 gen 2024189,41190,98185,21185,44185,4421
26 gen 2024193,65193,65190,64191,48191,4810
25 gen 2024188,43189,12188,43189,12189,1215
24 gen 2024189,99189,99186,98187,01187,014
23 gen 2024189,66189,66187,20187,20187,2027
22 gen 2024185,00187,64183,34186,52186,527
19 gen 2024187,13187,13183,79184,01184,0151
18 gen 2024190,21190,57187,12187,55187,551
17 gen 2024190,16190,21188,04188,77188,777
16 gen 2024186,20188,30185,36187,87187,8757
15 gen 2024------
12 gen 2024191,10191,10189,05189,73189,7328
11 gen 2024190,88191,94188,06190,16190,1640
10 gen 2024190,15192,02189,56192,02192,0276
09 gen 2024190,20192,96189,06189,06189,0699
08 gen 2024188,70195,89188,70194,15194,15517
05 gen 2024202,59202,59202,59202,59202,595
04 gen 2024------
03 gen 2024213,16214,25206,01206,64206,6434
02 gen 2024212,60214,89210,45214,66214,663
29 dic 2023213,39214,25212,18213,35213,358
28 dic 2023211,67215,16211,67213,64213,644
27 dic 2023212,98212,98212,98212,98212,9815
22 dic 2023194,03201,65194,03201,05201,0532
21 dic 2023198,89198,89196,80197,43197,431
20 dic 2023197,57197,57197,21197,21197,211
19 dic 2023194,56196,55193,51196,55196,5517
18 dic 2023194,50194,52190,14190,14190,1420
15 dic 2023201,29201,29193,78194,16194,161.409
14 dic 2023204,65205,89203,00203,67203,6712
13 dic 2023197,74197,80195,61196,67196,6724
12 dic 2023196,74198,54195,77196,82196,8244
11 dic 2023196,66198,83196,65197,48197,488
08 dic 2023195,58197,25194,22197,25197,251
07 dic 2023202,35203,99196,63196,63196,639
06 dic 2023204,50204,56202,52203,45203,455
05 dic 2023199,10202,89199,10202,43202,4316
04 dic 2023198,00203,62198,00200,99200,9955
01 dic 2023190,62199,52190,35199,52199,525.134
30 nov 2023192,82194,46184,10187,52187,5248
29 nov 2023191,54192,71189,52189,52189,52346
28 nov 2023191,28192,96191,28192,74192,745
27 nov 2023190,85191,45189,26190,00190,0055
24 nov 2023191,99193,68190,78190,98190,9830
23 nov 2023------
22 nov 2023188,97191,33188,97191,14191,1418
21 nov 2023184,67186,19184,67185,26185,264
20 nov 2023181,45186,00180,70185,80185,8022
17 nov 2023182,98183,07182,35182,45182,455
16 nov 2023181,92181,92179,60179,89179,8996
15 nov 2023184,02189,49184,02185,65185,6512
14 nov 2023175,64182,23175,64180,47180,4716
13 nov 2023176,70176,70173,34173,34173,346
10 nov 2023173,30173,33172,99173,33173,332
09 nov 2023------
08 nov 2023178,61178,61177,82177,82177,822
07 nov 2023177,60178,81177,60178,31178,316
06 nov 2023178,20178,92177,52178,56178,5629
03 nov 2023179,61179,67177,90177,90177,908
02 nov 2023175,29178,55175,29176,02176,0217
01 nov 2023171,41171,80168,60171,80171,8059
31 ott 2023172,45174,31172,45174,31174,315
30 ott 2023171,00173,06170,12172,12172,1299
27 ott 2023173,88173,90170,88170,88170,8819
26 ott 2023176,47176,47170,38170,38170,3836
25 ott 2023175,23178,36175,23177,69177,6956
24 ott 2023177,50177,50175,39176,44176,4416
23 ott 2023175,90178,77175,90178,77178,772
20 ott 2023177,00177,83172,86173,24173,2440
19 ott 2023175,99179,16175,34177,60177,60232
18 ott 2023175,48175,48174,84174,87174,873
17 ott 2023169,38176,86169,38175,70175,70249
16 ott 2023165,36170,80165,36170,67170,6736
13 ott 2023164,22164,22164,22164,22164,2215
12 ott 2023165,92165,92163,13164,28164,28129
11 ott 2023166,82166,82163,90163,90163,903
*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...