Italia markets close in 3 hours 48 minutes

Foot Locker, Inc. (FL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,61-0,78 (-1,68%)
Alla chiusura: 04:00PM EST
45,76 +0,15 (+0,33%)
Preborsa: 07:23AM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202345,7246,2944,9745,6145,611.416.900
03 feb 202346,0447,2245,9746,3946,391.733.000
02 feb 202345,5847,1245,5146,5446,542.801.000
01 feb 202345,0045,6644,1645,2445,243.096.500
31 gen 202342,7043,5242,4043,5143,512.849.300
30 gen 202343,3843,7042,3842,4442,441.889.000
27 gen 202343,4044,1142,9643,9843,982.069.100
26 gen 202341,2643,3441,0043,3043,304.269.900
25 gen 202339,1840,7838,9440,7140,712.504.000
24 gen 202338,6539,9038,1239,3639,362.341.300
23 gen 202337,7038,9337,5238,9238,922.217.500
20 gen 202337,2738,0336,8837,6437,641.680.900
19 gen 202337,9638,2037,0537,2437,241.902.600
18 gen 202339,0639,9238,2738,4138,412.430.100
17 gen 202338,9139,0138,0538,4638,461.840.100
13 gen 202338,8339,3838,4739,1939,191.526.600
12 gen 202339,6539,8139,2839,4139,411.818.900
12 gen 20230.4 Dividendo
11 gen 202340,4440,6639,7139,9239,522.173.900
10 gen 202339,2539,8238,6239,8139,411.703.600
09 gen 202339,2839,6838,9238,9238,531.795.000
06 gen 202338,5139,8338,5139,6139,212.156.000
05 gen 202337,7338,5137,0038,2137,831.896.700
04 gen 202337,4038,8337,2438,4338,042.233.900
03 gen 202337,8637,9737,0137,0536,681.702.500
30 dic 202236,8538,2536,5337,7937,412.850.600
29 dic 202236,7337,6036,5137,2536,881.889.500
28 dic 202237,0837,0835,5636,3535,991.983.400
27 dic 202235,5637,0135,3437,0036,632.351.800
23 dic 202234,6335,4134,4035,4035,051.476.100
22 dic 202235,1935,3833,8834,7834,432.850.200
21 dic 202234,5036,0334,3436,0035,644.285.500
20 dic 202233,7333,7332,7632,8332,501.455.300
19 dic 202234,2634,3433,6233,8233,481.638.300
16 dic 202234,5835,4034,1634,1933,852.532.400
15 dic 202235,9735,9734,5435,0134,662.033.600
14 dic 202236,6636,9035,6436,4136,052.364.700
13 dic 202238,6638,9036,6636,8236,452.054.700
12 dic 202237,9438,3737,4937,5537,171.730.300
09 dic 202238,5438,6937,8837,9337,551.212.300
08 dic 202239,0439,6238,8139,0438,651.451.500
07 dic 202238,0039,2837,9938,8838,491.183.300
06 dic 202239,4039,8538,0438,4738,081.588.900
05 dic 202239,7039,7239,0339,1938,801.998.900
02 dic 202239,1940,2038,9640,0439,642.169.200
01 dic 202239,4939,9738,7739,1738,782.201.800
30 nov 202239,6439,8639,0639,8039,402.271.200
29 nov 202238,7939,8038,3639,6839,282.203.800
28 nov 202238,5539,0837,8138,6538,262.713.100
25 nov 202237,6438,9237,6438,9238,531.721.600
23 nov 202235,9937,5735,9937,5337,152.524.700
22 nov 202237,4337,5935,4236,1035,743.396.600
21 nov 202235,5337,2634,7137,1436,775.432.700
18 nov 202238,2538,9334,8135,8835,5215.470.100
17 nov 202231,0333,1931,0033,0032,675.269.600
16 nov 202232,7132,7930,7231,4331,122.997.500
15 nov 202233,4134,4133,2133,8133,474.630.900
14 nov 202232,5233,6132,3732,5132,183.032.900
11 nov 202232,5033,8232,3533,2932,962.383.100
10 nov 202231,2032,3831,1232,3232,002.276.500
09 nov 202230,5130,7129,7929,9229,621.945.200
08 nov 202231,6731,6730,3730,9030,591.611.900
07 nov 202231,8031,8430,3331,2830,972.125.700
04 nov 202231,8932,2131,0131,7731,452.146.900
03 nov 202231,5432,1230,8331,3030,991.886.900
02 nov 202232,0432,6931,4731,4831,161.872.100
01 nov 202232,3632,4831,3532,2031,881.978.500
31 ott 202231,3531,8130,8331,7031,382.487.900
28 ott 202230,9331,4230,0231,4131,102.381.700
27 ott 202231,0231,4730,3931,0330,722.737.400
26 ott 202232,6333,1030,8030,8130,503.129.100
25 ott 202231,0532,5630,8132,5232,192.657.900
24 ott 202231,5831,5930,5330,8130,501.887.500
21 ott 202231,5132,0631,2131,7631,441.632.300
20 ott 202232,1632,8431,4131,5131,192.407.200
19 ott 202231,9332,3431,4131,9931,672.432.100
18 ott 202232,4132,5131,5132,1231,802.903.000
17 ott 202232,4732,4931,7631,7831,462.390.100
14 ott 202232,5032,8731,6431,7231,401.977.700
13 ott 202231,3432,4130,7032,1431,822.107.700
13 ott 20220.4 Dividendo
12 ott 202232,5332,6831,9932,1631,442.002.900
11 ott 202232,2133,0431,7432,4331,712.170.600
10 ott 202232,0432,3131,2832,2131,492.504.200
07 ott 202231,5632,0331,2931,5730,861.796.300
06 ott 202232,2332,7331,8831,8931,181.960.600
05 ott 202231,6432,5230,6632,3331,612.396.100
04 ott 202232,7733,1131,4432,2731,552.624.900
03 ott 202231,2332,0330,6931,8431,132.615.000
30 set 202230,9832,2930,2731,1330,434.868.600
29 set 202234,2334,2532,3532,7031,972.394.400
28 set 202234,0335,2134,0334,9234,142.406.200
27 set 202234,5434,6833,5933,9633,201.819.800
26 set 202234,3635,0033,9333,9433,182.422.600
23 set 202235,3735,7534,1034,8434,062.482.800
22 set 202237,5437,6235,9935,9935,192.212.400
21 set 202238,1838,6837,5337,5836,742.152.400
20 set 202238,9539,1837,3337,7436,902.520.900
19 set 202238,8239,5238,5939,4038,522.490.300
16 set 202238,3639,7738,2539,1438,274.452.200
*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...