Italia markets closed

Flowers Foods, Inc. (FLO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,62-0,27 (-1,08%)
Alla chiusura: 04:00PM EDT
24,66 +0,04 (+0,16%)
Dopo ore: 06:45PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202424,7324,9224,6124,6224,621.626.700
25 apr 202425,1125,1824,8824,8924,89986.000
24 apr 202424,5125,0324,3625,0325,031.408.500
23 apr 202424,6424,8724,5824,6924,69897.500
22 apr 202424,5324,8024,4724,6724,671.120.300
19 apr 202424,0524,6023,9824,5824,581.594.300
18 apr 202423,4624,0623,2924,0424,041.377.900
17 apr 202423,3623,4323,1223,3323,331.277.800
16 apr 202422,9423,2722,9323,1723,171.603.000
15 apr 202422,7222,9222,6422,9122,91974.800
12 apr 202422,8122,9322,5622,6222,621.023.300
11 apr 202422,9522,9522,7322,8522,85688.800
10 apr 202422,9923,0522,7022,8322,831.006.000
09 apr 202423,2023,2123,0523,1523,151.087.100
08 apr 202423,1823,2723,0523,1023,10754.900
05 apr 202423,2423,3223,0923,1723,17916.000
04 apr 202423,3223,4823,2023,3023,30940.500
03 apr 202423,4423,5223,0323,1423,141.772.300
02 apr 202423,6123,7323,5023,5223,521.073.500
01 apr 202423,7523,8123,5623,6323,63901.800
28 mar 202423,8223,9023,6623,7523,751.139.800
27 mar 202423,4323,7523,4023,7223,721.561.500
26 mar 202423,3523,4223,2223,2823,281.190.800
25 mar 202423,0923,3123,0323,2523,251.035.600
22 mar 202423,1723,1723,0123,0523,05924.300
21 mar 202423,0923,1822,8923,1023,10958.100
20 mar 202422,9823,1322,8823,0723,07867.100
19 mar 202422,8422,9722,7522,9022,901.059.100
18 mar 202422,6622,9722,5922,7822,781.612.800
15 mar 202422,3922,7922,3922,7022,703.331.900
14 mar 202422,9923,0522,4222,5422,541.219.200
13 mar 202423,3023,4823,0523,0723,071.054.200
12 mar 202423,0823,3223,0423,1923,19766.900
11 mar 202422,9823,2222,9523,1323,13979.100
08 mar 202422,4222,9722,3422,9422,94907.100
07 mar 202422,7022,7422,3222,4422,44899.800
06 mar 202422,4722,6222,4222,6122,611.042.800
05 mar 202422,5422,6622,2122,3422,341.056.900
04 mar 202422,1522,4722,0922,4522,45903.900
01 mar 202422,3122,3122,0822,2322,231.094.200
29 feb 202422,6022,6922,3822,4222,421.800.800
29 feb 20240.23 Dividendo
28 feb 202422,6222,8022,4322,7122,481.173.000
27 feb 202422,8322,8822,4522,5922,361.020.200
26 feb 202422,9823,0222,6622,8622,63979.700
23 feb 202422,9823,2022,9123,0222,79801.300
22 feb 202422,7223,0122,5822,9922,762.034.800
21 feb 202422,8822,9322,7322,9022,671.012.300
20 feb 202422,5122,9322,4022,7522,521.199.000
16 feb 202422,3022,5222,1122,4222,191.117.600
15 feb 202422,2622,4422,2122,3422,11905.000
14 feb 202422,0822,2121,8022,1921,971.196.200
13 feb 202422,4022,6322,0022,1621,941.552.600
12 feb 202422,1222,6722,1222,6122,381.880.400
09 feb 202422,8423,4722,0322,1921,973.031.600
08 feb 202423,2423,5523,1623,3923,151.797.400
07 feb 202423,5023,5023,1623,1622,931.298.800
06 feb 202423,1123,5123,0723,3623,121.104.800
05 feb 202423,4223,5223,1323,1322,90890.200
02 feb 202423,6223,7623,3123,5123,271.059.200
01 feb 202422,7723,6222,5923,5823,341.900.500
31 gen 202422,9723,0722,7722,8022,572.246.700
30 gen 202422,6322,9922,5522,9922,761.355.500
29 gen 202422,8822,8822,5922,6722,44884.900
26 gen 202422,9222,9822,7922,8322,60545.600
25 gen 202422,5922,8122,4922,8022,57645.300
24 gen 202422,8022,8222,5022,5122,28837.900
23 gen 202422,5922,8522,5622,8122,58869.600
22 gen 202422,3522,5222,2322,4422,21976.700
19 gen 202422,5822,5822,3122,3722,14720.500
18 gen 202422,3822,5322,3122,5322,30973.500
17 gen 202422,3222,6822,2922,4822,25868.900
16 gen 202422,5422,6222,3922,4922,26766.400
12 gen 202422,6722,7222,4922,5722,34502.400
11 gen 202422,4422,5222,2822,4722,24969.500
10 gen 202422,9123,0122,5322,5422,311.126.800
09 gen 202422,8322,9822,6922,9722,741.141.800
08 gen 202422,8022,9722,7622,8922,661.200.700
05 gen 202422,6522,9422,5822,8022,571.741.200
04 gen 202422,9022,9122,6422,7022,471.088.900
03 gen 202422,9523,0522,8022,8522,621.267.500
02 gen 202422,4023,1222,3922,9822,75972.700
29 dic 202322,4322,5822,3822,5122,28862.200
28 dic 202322,3922,6122,3922,4822,25824.400
27 dic 202322,5222,5722,3722,4622,23732.300
26 dic 202322,4622,5822,3722,5022,271.356.100
22 dic 202322,5022,7122,3922,5722,34824.600
21 dic 202322,2122,3522,0822,3322,10844.400
20 dic 202322,3322,4822,1122,1121,891.031.700
19 dic 202322,3722,5822,1022,4622,231.299.900
18 dic 202321,9122,2421,8022,2422,01974.600
15 dic 202322,2422,3921,8521,8621,642.723.900
14 dic 202322,7722,8722,2522,2622,031.087.000
13 dic 202322,0022,6121,9722,5922,361.620.700
12 dic 202321,9922,1521,8522,0421,82989.800
11 dic 202321,8422,0321,7521,9421,721.407.800
08 dic 202321,8721,9121,6721,7021,48926.700
07 dic 202321,7222,0121,4821,9021,68976.500
06 dic 202321,5121,7721,4321,6721,45917.500
05 dic 202321,6621,8121,4321,4521,23975.500
*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...