Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,41 +0,02 (+0,02%) Oro
2.339,60 +3,00 (+0,13%) Bitcoin EUR
57.576,95 +737,29 (+1,30%)
Foot Locker, Inc. (0IQK.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:10PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,81 | 25,21 | 23,62 | 24,61 | 24,61 | 3151 |
| 27 jun 2024 | 25,66 | 25,82 | 25,18 | 25,18 | 25,18 | 47.226 |
| 26 jun 2024 | 26,34 | 26,45 | 25,35 | 25,86 | 25,86 | 2958 |
| 25 jun 2024 | 26,66 | 26,79 | 26,35 | 26,38 | 26,38 | 532 |
| 24 jun 2024 | 25,63 | 26,73 | 25,40 | 26,34 | 26,34 | 1918 |
| 21 jun 2024 | 25,75 | 26,15 | 25,62 | 25,62 | 25,62 | 381 |
| 20 jun 2024 | 25,00 | 26,04 | 24,93 | 26,02 | 26,02 | 2125 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 24,35 | 24,69 | 24,32 | 24,69 | 24,69 | 753 |
| 17 jun 2024 | 24,13 | 24,13 | 23,60 | 24,06 | 24,06 | 2414 |
| 14 jun 2024 | 24,78 | 24,78 | 24,35 | 24,35 | 24,35 | 704 |
| 13 jun 2024 | 25,25 | 25,43 | 24,91 | 25,20 | 25,20 | 660 |
| 12 jun 2024 | 25,75 | 26,10 | 25,54 | 25,72 | 25,72 | 1890 |
| 11 jun 2024 | 24,71 | 25,09 | 24,50 | 24,94 | 24,94 | 3818 |
| 10 jun 2024 | 25,56 | 25,56 | 24,82 | 24,85 | 24,85 | 6057 |
| 07 jun 2024 | 25,59 | 26,06 | 25,44 | 25,72 | 25,72 | 2292 |
| 06 jun 2024 | 26,75 | 26,95 | 25,90 | 25,92 | 25,92 | 3672 |
| 05 jun 2024 | 27,22 | 27,30 | 26,56 | 26,85 | 26,85 | 729 |
| 04 jun 2024 | 27,58 | 28,06 | 27,06 | 27,12 | 27,12 | 2796 |
| 03 jun 2024 | 28,11 | 28,58 | 27,54 | 28,18 | 28,18 | 9623 |
| 31 may 2024 | 26,27 | 27,05 | 25,36 | 27,05 | 27,05 | 8394 |
| 30 may 2024 | 22,68 | 29,69 | 22,33 | 26,91 | 26,91 | 165.488 |
| 29 may 2024 | 22,92 | 23,33 | 22,62 | 22,82 | 22,82 | 2541 |
| 28 may 2024 | 22,20 | 23,39 | 22,18 | 23,39 | 23,39 | 1300 |
| 24 may 2024 | 22,35 | 22,53 | 22,12 | 22,32 | 22,32 | 1114 |
| 23 may 2024 | 22,93 | 22,93 | 21,96 | 21,97 | 21,97 | 4643 |
| 22 may 2024 | 22,94 | 23,37 | 22,72 | 22,84 | 22,84 | 987 |
| 21 may 2024 | 22,81 | 23,00 | 22,47 | 22,59 | 22,59 | 1418 |
| 20 may 2024 | 21,91 | 22,64 | 21,83 | 22,60 | 22,60 | 3883 |
| 17 may 2024 | 22,12 | 22,35 | 21,80 | 21,98 | 21,98 | 3263 |
| 16 may 2024 | 22,44 | 22,45 | 21,83 | 21,86 | 21,86 | 1613 |
| 15 may 2024 | 23,20 | 23,27 | 22,24 | 22,26 | 22,26 | 3359 |
| 14 may 2024 | 23,30 | 23,80 | 22,78 | 22,99 | 22,99 | 4033 |
| 13 may 2024 | 24,47 | 24,52 | 23,05 | 23,13 | 23,13 | 9808 |
| 10 may 2024 | 24,41 | 24,85 | 23,95 | 24,00 | 24,00 | 2018 |
| 09 may 2024 | 23,72 | 24,12 | 23,72 | 24,07 | 24,07 | 1778 |
| 08 may 2024 | 23,37 | 24,00 | 23,10 | 23,68 | 23,68 | 1348 |
| 07 may 2024 | 23,69 | 23,85 | 23,40 | 23,43 | 23,43 | 12.762 |
| 03 may 2024 | 21,70 | 22,05 | 21,59 | 21,62 | 21,62 | 1722 |
| 02 may 2024 | 20,95 | 21,30 | 20,81 | 21,03 | 21,03 | 898 |
| 01 may 2024 | 20,75 | 20,76 | 20,49 | 20,60 | 20,60 | 557 |
| 30 abr 2024 | 21,19 | 21,21 | 20,83 | 20,85 | 20,85 | 743 |
| 29 abr 2024 | 22,10 | 22,15 | 21,35 | 21,47 | 21,47 | 5851 |
| 26 abr 2024 | 21,92 | 22,17 | 21,70 | 21,96 | 21,96 | 2867 |
| 25 abr 2024 | 22,49 | 22,77 | 21,91 | 22,41 | 22,41 | 2799 |
| 24 abr 2024 | 22,08 | 22,61 | 22,00 | 22,59 | 22,59 | 1979 |
| 23 abr 2024 | 21,75 | 22,27 | 21,50 | 22,08 | 22,08 | 1342 |
| 22 abr 2024 | 21,89 | 22,22 | 21,45 | 22,01 | 22,01 | 879 |
| 19 abr 2024 | 21,64 | 22,20 | 21,64 | 21,99 | 21,99 | 753 |
| 18 abr 2024 | 21,76 | 22,14 | 21,47 | 21,65 | 21,65 | 568 |
| 17 abr 2024 | 21,76 | 22,11 | 21,22 | 22,11 | 22,11 | 1368 |
| 16 abr 2024 | 21,89 | 21,90 | 21,27 | 21,53 | 21,53 | 4370 |
| 15 abr 2024 | 22,05 | 22,31 | 21,82 | 21,90 | 21,90 | 3277 |
| 12 abr 2024 | 22,69 | 22,94 | 22,09 | 22,16 | 22,16 | 3791 |
| 11 abr 2024 | 22,77 | 23,05 | 22,47 | 23,05 | 23,05 | 1208 |
| 10 abr 2024 | 22,75 | 22,98 | 22,47 | 22,65 | 22,65 | 1844 |
| 09 abr 2024 | 23,85 | 24,10 | 23,24 | 23,56 | 23,56 | 1432 |
| 08 abr 2024 | 24,00 | 24,58 | 23,72 | 23,98 | 23,98 | 817 |
| 05 abr 2024 | 24,13 | 24,62 | 24,11 | 24,26 | 24,26 | 1296 |
| 04 abr 2024 | 25,37 | 25,43 | 24,57 | 24,57 | 24,57 | 2286 |
| 03 abr 2024 | 25,88 | 25,88 | 24,99 | 25,20 | 25,20 | 2369 |
| 02 abr 2024 | 27,05 | 27,05 | 26,05 | 26,05 | 26,05 | 1061 |
| 28 mar 2024 | 28,33 | 28,62 | 28,10 | 28,31 | 28,31 | 5817 |
| 27 mar 2024 | 27,20 | 28,83 | 27,20 | 28,65 | 28,65 | 15.444 |
| 26 mar 2024 | 26,24 | 27,17 | 26,22 | 26,91 | 26,91 | 11.206 |
| 25 mar 2024 | 25,10 | 26,73 | 25,10 | 26,08 | 26,08 | 26.952 |
| 22 mar 2024 | 24,69 | 25,25 | 23,96 | 24,57 | 24,57 | 14.478 |
| 21 mar 2024 | 23,50 | 23,79 | 23,45 | 23,70 | 23,70 | 863 |
| 20 mar 2024 | 23,24 | 23,51 | 23,09 | 23,47 | 23,47 | 1990 |
| 19 mar 2024 | 22,87 | 23,58 | 22,60 | 23,39 | 23,39 | 6402 |
| 18 mar 2024 | 22,55 | 23,10 | 22,27 | 23,00 | 23,00 | 3280 |
| 15 mar 2024 | 22,69 | 22,94 | 22,43 | 22,43 | 22,43 | 4406 |
| 14 mar 2024 | 22,92 | 23,37 | 22,77 | 22,81 | 22,81 | 6212 |
| 13 mar 2024 | 24,07 | 24,14 | 23,49 | 23,59 | 23,59 | 9670 |
| 12 mar 2024 | 24,16 | 24,53 | 23,95 | 24,22 | 24,22 | 3760 |
| 11 mar 2024 | 24,36 | 24,90 | 24,17 | 24,40 | 24,40 | 8088 |
| 08 mar 2024 | 24,40 | 24,72 | 23,79 | 23,92 | 23,92 | 6430 |
| 07 mar 2024 | 23,70 | 24,82 | 23,52 | 24,28 | 24,28 | 41.599 |
| 06 mar 2024 | 29,90 | 30,36 | 23,12 | 23,40 | 23,40 | 94.290 |
| 05 mar 2024 | 33,42 | 34,71 | 33,36 | 34,32 | 34,32 | 1779 |
| 04 mar 2024 | 34,01 | 34,50 | 32,80 | 33,86 | 33,86 | 1772 |
| 01 mar 2024 | 34,48 | 34,67 | 34,25 | 34,58 | 34,58 | 534 |
| 29 feb 2024 | 34,36 | 34,89 | 33,97 | 34,29 | 34,29 | 855 |
| 28 feb 2024 | 34,32 | 34,74 | 34,02 | 34,46 | 34,46 | 1232 |
| 27 feb 2024 | 34,02 | 34,90 | 33,63 | 34,54 | 34,54 | 4854 |
| 26 feb 2024 | 34,86 | 34,93 | 33,99 | 34,15 | 34,15 | 2135 |
| 23 feb 2024 | 34,48 | 35,38 | 34,14 | 34,99 | 34,99 | 2371 |
| 22 feb 2024 | 33,81 | 34,23 | 33,31 | 33,78 | 33,78 | 4169 |
| 21 feb 2024 | 32,56 | 33,15 | 32,19 | 33,04 | 33,04 | 5068 |
| 20 feb 2024 | 30,67 | 32,03 | 30,58 | 32,03 | 32,03 | 8716 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 30,70 | 31,39 | 30,41 | 31,03 | 31,03 | 54.180 |
| 15 feb 2024 | 30,17 | 31,58 | 30,06 | 31,16 | 31,16 | 3295 |
| 14 feb 2024 | 30,73 | 30,92 | 29,65 | 29,98 | 29,98 | 2298 |
| 13 feb 2024 | 29,42 | 30,61 | 28,89 | 30,39 | 30,39 | 2520 |
| 12 feb 2024 | 29,58 | 30,64 | 29,57 | 30,51 | 30,51 | 2045 |
| 09 feb 2024 | 29,10 | 29,61 | 28,92 | 29,46 | 29,46 | 1869 |
| 08 feb 2024 | 28,88 | 29,34 | 28,56 | 29,09 | 29,09 | 1531 |
| 07 feb 2024 | 28,97 | 28,97 | 28,44 | 28,48 | 28,48 | 129 |
| 06 feb 2024 | 28,02 | 28,59 | 28,02 | 28,33 | 28,33 | 170 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.