Italia markets closed

Foot Locker, Inc. (FL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
47,55-0,28 (-0,59%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202147,6547,7146,5747,5547,551.319.800
21 gen 202147,8248,5047,3447,8347,832.001.100
20 gen 202147,1247,9347,1047,7247,721.263.100
19 gen 202147,9747,9746,5147,1047,101.404.200
15 gen 202148,4748,4846,4947,8547,851.735.800
14 gen 202146,3547,4746,1647,3247,321.498.200
14 gen 20210.15 Dividendo
13 gen 202146,7546,9945,9946,2846,131.590.600
12 gen 202146,4747,6845,8147,2747,122.317.800
11 gen 202143,1146,4943,0246,4446,292.187.400
08 gen 202144,1644,1643,3343,8943,751.633.400
07 gen 202145,2045,3943,3843,9443,802.457.900
06 gen 202141,1644,0240,9243,6043,463.416.800
05 gen 202139,1540,4739,1040,3340,201.119.400
04 gen 202140,3940,5038,9039,1038,971.796.800
31 dic 202040,3040,8439,9440,4440,311.059.300
30 dic 202040,3141,0840,3040,4840,35814.300
29 dic 202040,3740,6539,5840,3340,201.040.400
28 dic 202039,7140,8139,5440,3640,231.460.900
24 dic 202040,0040,0639,1939,4939,36676.200
23 dic 202040,0140,7039,8040,1139,981.103.300
22 dic 202040,2340,2339,0439,2439,111.391.300
21 dic 202038,2540,0637,9739,9639,832.414.500
18 dic 202041,1441,4338,5039,0438,913.246.900
17 dic 202040,8041,3140,5341,1040,971.461.500
16 dic 202042,1142,5740,5240,7940,661.685.700
15 dic 202041,2042,2041,0042,1842,041.237.300
14 dic 202042,6342,6740,9340,9940,861.185.900
11 dic 202041,9242,2841,3742,0341,89981.600
10 dic 202042,4042,9842,0742,2742,131.129.700
09 dic 202043,0043,0742,1242,9942,851.657.000
08 dic 202041,1942,7741,0142,7542,612.396.500
07 dic 202041,5041,5740,5041,4041,272.126.800
04 dic 202040,7241,7440,1241,6741,532.377.300
03 dic 202040,0041,2839,7440,8440,713.000.300
02 dic 202038,9939,4838,0939,4439,312.477.200
01 dic 202037,7039,1237,4139,0038,872.458.700
30 nov 202038,3838,4236,9437,4037,283.190.300
27 nov 202038,3538,8537,8138,1338,011.615.100
25 nov 202038,9239,1638,3338,3538,232.468.400
24 nov 202038,8738,9638,2938,9338,802.144.500
23 nov 202038,5139,1737,9138,2638,143.808.400
20 nov 202041,5042,0039,0639,2839,155.255.200
19 nov 202039,7341,5139,3241,3341,202.648.300
18 nov 202040,2441,2039,8939,9439,811.703.900
17 nov 202039,6140,4838,5740,0239,892.158.600
16 nov 202038,8540,0037,3239,7239,592.672.700
13 nov 202036,8437,5936,7837,2437,121.382.700
12 nov 202037,4637,4636,0936,5036,381.694.300
11 nov 202039,2039,3937,0537,3237,203.223.500
10 nov 202039,8240,0038,6439,1639,031.446.400
09 nov 202040,3041,7438,7039,7139,583.510.000
06 nov 202037,9638,5336,9237,0636,941.168.900
05 nov 202037,3138,2537,2737,9837,861.029.200
04 nov 202037,9738,2036,5136,9036,781.328.600
03 nov 202038,0038,9637,8238,7638,631.344.200
02 nov 202037,2337,8636,8437,3437,221.231.000
30 ott 202037,0537,5636,2136,8836,761.344.400
29 ott 202036,1637,1635,8636,9936,871.302.100
28 ott 202037,0837,7036,2936,3536,231.401.300
27 ott 202038,4638,5737,8338,2938,17984.100
26 ott 202038,9539,1037,5238,0637,941.443.700
23 ott 202039,4339,8238,7539,7739,641.568.000
22 ott 202038,9440,0238,8738,8938,763.437.100
21 ott 202038,4839,3838,3738,7338,601.312.800
20 ott 202038,3539,2038,1138,3738,251.415.800
19 ott 202038,3039,0737,8037,8637,741.295.300
16 ott 202038,3838,7837,6938,0937,971.499.100
15 ott 202037,5638,5837,1638,3538,232.735.700
15 ott 20200.15 Dividendo
14 ott 202038,0538,4337,2738,1437,871.880.100
13 ott 202039,2139,9737,7738,2037,933.689.800
12 ott 202038,1338,6437,3837,5937,321.250.200
09 ott 202038,4238,7937,7238,0337,761.771.400
08 ott 202037,4938,4236,8838,3438,072.031.400
07 ott 202037,7238,7837,3437,5437,272.292.300
06 ott 202037,4538,3236,4836,5536,292.909.500
05 ott 202035,9037,2835,9037,2036,932.880.700
02 ott 202033,2035,8033,2035,6335,372.167.600
01 ott 202033,1034,2533,1034,1133,871.955.300
30 set 202032,2533,7032,2533,0332,792.582.000
29 set 202032,4132,4131,4132,1131,881.938.000
28 set 202033,3333,7932,3432,3932,161.633.700
25 set 202032,6533,3532,3932,8032,571.841.600
24 set 202032,8633,2232,0432,8732,632.027.400
23 set 202035,8136,0533,0833,1132,873.239.000
22 set 202034,4834,8233,4834,5834,332.017.300
21 set 202034,4734,6433,5534,4434,193.092.700
18 set 202036,3737,0035,4835,7935,532.717.100
17 set 202036,0836,5835,7735,9535,691.851.300
16 set 202036,0537,2535,8636,5436,282.370.400
15 set 202036,0436,5735,6235,8435,582.840.000
14 set 202034,5435,9934,4935,8735,612.370.400
11 set 202033,5034,2733,1534,2033,962.837.500
10 set 202034,0034,2432,9933,1332,892.633.000
09 set 202032,6833,9032,4733,6633,422.765.600
08 set 202032,2733,6331,8632,7332,503.393.800
04 set 202032,2532,4931,5732,2732,041.937.800
03 set 202032,3532,8831,4831,8531,622.179.500
02 set 202030,8732,5430,8032,4132,182.938.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...