Italia markets closed

Foot Locker, Inc. (FL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,98+0,05 (+0,23%)
Alla chiusura: 04:00PM EDT
22,11 +0,13 (+0,59%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202422,0022,4321,6321,9821,981.984.300
25 apr 202422,5422,6121,8721,9321,932.599.900
24 apr 202422,1322,8921,8622,8722,872.693.400
23 apr 202421,5722,3421,5722,2422,243.056.100
22 apr 202421,8922,0821,4221,5621,562.886.000
19 apr 202421,5722,2021,5621,7121,712.088.300
18 apr 202421,8122,1921,5521,6121,612.146.500
17 apr 202421,7122,2021,2121,6521,653.326.600
16 apr 202421,8921,9621,2621,5221,523.550.800
15 apr 202422,0322,4221,7922,0022,003.047.300
12 apr 202422,9923,0521,9121,9221,923.597.600
11 apr 202422,7723,3222,4223,2523,253.583.900
10 apr 202422,8023,0322,4322,7122,713.416.500
09 apr 202423,9924,0523,2323,3423,343.548.900
08 apr 202424,0724,6123,7223,8423,842.618.400
05 apr 202424,1324,7624,0824,0924,092.974.900
04 apr 202425,3425,4024,1124,3424,344.116.500
03 apr 202425,8825,8824,9825,3325,334.130.300
02 apr 202427,2427,2425,9225,9725,974.170.900
01 apr 202428,5729,0427,4727,5227,523.172.100
28 mar 202428,4028,6328,0428,5028,503.686.900
27 mar 202427,2728,8427,2328,5128,514.919.600
26 mar 202426,2427,1926,1826,8726,874.247.900
25 mar 202425,7226,7325,5125,8725,877.918.200
22 mar 202424,7525,3223,9424,3924,396.174.400
21 mar 202423,6223,8223,3923,6623,663.055.600
20 mar 202423,2623,7323,0723,6223,622.962.900
19 mar 202422,6523,6022,5623,3823,382.645.100
18 mar 202422,5023,1322,2322,9222,923.010.600
15 mar 202422,7122,8622,2822,4822,484.389.900
14 mar 202423,0323,4022,7522,9122,913.083.200
13 mar 202424,0724,1923,1023,1823,184.063.900
12 mar 202424,1624,5923,8824,3424,342.932.700
11 mar 202424,5024,9424,0024,1524,153.726.100
08 mar 202424,4024,7623,5024,2024,205.581.300
07 mar 202423,5224,8523,5024,3424,349.395.000
06 mar 202430,3630,4423,1124,2424,2434.356.800
05 mar 202433,4234,7133,2934,3134,315.213.000
04 mar 202434,5034,6532,7733,9033,904.354.900
01 mar 202434,4834,6933,9634,6034,603.481.000
29 feb 202434,3634,8933,9134,4334,432.961.200
28 feb 202434,2134,7833,7234,1034,102.910.700
27 feb 202434,0234,9933,5034,7634,762.745.800
26 feb 202434,6734,9733,9534,0534,053.100.600
23 feb 202434,1435,6034,1035,1535,154.922.800
22 feb 202433,3134,3533,3134,1034,103.275.400
21 feb 202432,4533,3732,1233,3333,333.316.900
20 feb 202430,6732,5730,4432,5332,533.408.700
16 feb 202430,7031,3930,2630,8730,872.037.100
15 feb 202430,3431,6530,0431,2131,212.782.700
14 feb 202430,7330,8729,6430,0230,022.999.200
13 feb 202429,4730,6529,0030,1330,133.701.600
12 feb 202429,6131,0929,4831,0231,022.950.900
09 feb 202429,1029,6328,9229,3629,361.369.400
08 feb 202428,6629,3928,6429,1529,151.557.600
07 feb 202428,9728,9728,2328,5028,501.390.300
06 feb 202428,1629,0227,7928,9128,912.015.400
05 feb 202429,0129,0627,7528,2428,242.818.800
02 feb 202429,2730,0028,9029,5129,512.465.400
01 feb 202428,4529,9228,4029,9029,902.611.300
31 gen 202429,2529,2528,0328,1628,163.635.700
30 gen 202428,8829,5128,8529,4729,471.760.400
29 gen 202428,6929,2228,4529,1729,171.433.100
26 gen 202429,0429,1228,6928,8228,821.673.600
25 gen 202428,8929,3728,5828,9028,901.566.200
24 gen 202428,9628,9628,1228,4328,432.139.900
23 gen 202428,8128,9828,1128,6428,643.408.100
22 gen 202426,6028,3326,4628,2528,254.337.400
19 gen 202426,9526,9525,9226,3926,393.282.600
18 gen 202427,7627,8726,3226,9426,943.468.000
17 gen 202426,7627,6826,5827,5327,532.453.400
16 gen 202427,7727,9126,8827,0427,043.931.700
12 gen 202429,5429,6028,4828,5728,572.120.000
11 gen 202429,8529,8829,0529,3029,301.976.300
10 gen 202430,0130,5629,7130,1630,161.822.000
09 gen 202429,6430,2329,4130,0730,071.697.400
08 gen 202429,2430,0928,7730,0130,012.361.300
05 gen 202428,4729,9928,4129,1229,123.666.500
04 gen 202428,8928,8928,1828,4328,436.776.200
03 gen 202430,1830,2129,0829,1029,102.574.300
02 gen 202430,8531,7330,5130,8730,872.797.700
29 dic 202331,1631,5530,8331,1531,152.322.200
28 dic 202331,3431,6431,0331,2531,251.853.200
27 dic 202331,2431,4430,8931,3631,363.432.500
26 dic 202331,2531,2830,7830,9630,961.813.500
22 dic 202329,4531,5529,0731,0331,035.243.100
21 dic 202332,2632,8432,1232,3032,303.183.400
20 dic 202331,2332,4231,1031,7031,704.283.200
19 dic 202329,7631,5329,7631,4231,423.782.900
18 dic 202330,6130,9529,1829,5329,533.687.700
15 dic 202331,2731,3830,1030,4830,485.533.200
14 dic 202330,6131,4530,1231,3831,387.195.400
13 dic 202327,7428,7227,1428,5328,533.687.700
12 dic 202327,7727,9127,3727,4127,412.466.100
11 dic 202328,2028,5127,7527,9927,992.839.800
08 dic 202328,4028,4427,8828,1928,192.246.900
07 dic 202328,2528,5228,0528,3528,352.610.300
06 dic 202328,7229,0128,0428,2628,264.124.800
05 dic 202329,4629,5228,4328,4928,493.497.300
04 dic 202329,5030,3329,0729,8729,874.107.900
*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...