Mercados españoles abiertos en 3 hrs 35 min

Fluor Corporation (0IQC.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,69+0,42 (+0,98%)
Al cierre: 03:30PM BST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202443,5943,8243,5943,6943,69186
27 jun 202442,9443,9242,9443,2743,2718
26 jun 202443,7444,1042,7042,8042,80534
25 jun 202443,9844,3643,9744,2444,24720
24 jun 202445,1345,6844,8144,8144,8131
21 jun 202444,5044,5043,9643,9643,9669
20 jun 202445,5145,7345,2245,2245,22771
19 jun 2024------
18 jun 2024------
17 jun 202444,5445,3744,5045,3745,37100
14 jun 202444,2144,7444,2144,7444,74529
13 jun 202445,0745,0743,9943,9943,9955
12 jun 202445,0045,3644,5845,1445,14222
11 jun 202445,5445,5443,7944,0044,00105
10 jun 202443,7444,2243,7444,2244,2241
07 jun 202443,9244,2643,8744,1344,13613
06 jun 202443,7244,8543,7244,4344,43349
05 jun 202444,5744,7243,7544,4444,44987
04 jun 202442,9944,0141,9742,3942,39515
03 jun 202443,7744,4043,0543,0543,05766
31 may 202442,2043,0442,1142,5742,57586
30 may 202440,6442,3240,6442,1342,1312
29 may 202441,0641,9841,0641,7141,71119
28 may 202442,1742,6541,9542,3242,3244
24 may 202440,6341,6940,6341,3241,32320
23 may 202440,8340,8840,8340,8840,88100
22 may 202440,8840,8840,1940,5940,59740
21 may 202439,0640,1539,0640,0840,08170
20 may 202438,5538,8937,9538,5538,5510
17 may 202438,5538,5538,2138,4938,49171
16 may 202438,6838,7138,3838,3838,38222
15 may 202438,9538,9538,5938,5938,595
14 may 202439,1839,2338,5538,5538,5513
13 may 202438,6538,8838,4738,7738,779070
10 may 202439,0539,0538,6038,6038,60172
09 may 202438,1038,6938,1038,6938,693
08 may 202438,0738,4038,0738,4038,40-
07 may 202438,4439,2438,4439,2439,249
03 may 202438,0439,6038,0338,6238,62805
02 may 202440,6040,7640,5540,6040,6033
01 may 202440,6540,6540,0540,4140,41153
30 abr 202440,5340,5340,2340,2340,233
29 abr 202441,2841,3040,6641,1341,1349
26 abr 202440,8740,8740,6040,6340,6338
25 abr 202439,7440,1439,4840,1440,141073
24 abr 202440,3440,6740,0440,1440,1433
23 abr 202439,5040,3139,5040,0240,0235
22 abr 202439,6139,6139,2639,3639,36244
19 abr 202439,3639,6639,3539,4939,49108
18 abr 202439,6039,6039,6039,6039,6048
17 abr 202440,3640,5339,0739,3339,33308
16 abr 202439,8840,6039,5740,6040,60222
15 abr 202441,4841,4841,2541,2541,2565
12 abr 202442,0142,1641,0841,0841,081023
11 abr 202441,6542,1141,5642,1142,11122
10 abr 202440,3741,6440,3741,6441,6473
09 abr 202442,5842,5841,6041,7541,75165
08 abr 202442,8743,1342,2242,5042,50276
05 abr 202441,5042,6341,5042,5242,5219
04 abr 202442,8942,8942,5642,5642,5624
03 abr 202442,4642,8442,4642,7242,72161
02 abr 202441,3141,3141,3141,3141,3150
28 mar 202441,8342,3441,6542,3042,30280
27 mar 202441,6041,9941,5441,5441,54163
26 mar 202441,0041,1440,7041,1241,12202
25 mar 202441,2541,3740,7440,8140,81602
22 mar 202440,8441,0840,7841,0441,04184
21 mar 202439,8540,3939,5840,3940,392683
20 mar 202439,3639,4738,6839,4739,472
19 mar 202440,0540,0538,9239,0139,01181
18 mar 202438,7640,3438,6740,3240,321072
15 mar 202438,3338,7638,3338,7638,7611
14 mar 202438,9739,2738,3838,3838,38482
13 mar 202437,8338,6037,8338,5438,54634
12 mar 202437,6237,6236,9137,1737,171043
11 mar 202437,5638,1837,3237,5237,521971
08 mar 202437,5337,9437,5337,5837,58307
07 mar 202436,6637,4036,6637,4037,40137
06 mar 202437,4237,4236,7436,7836,7810
05 mar 202436,3337,0635,9737,0637,0677
04 mar 202436,8437,4236,7336,9336,9321
01 mar 202437,0537,3236,7536,8936,8984
29 feb 202437,1137,1136,1336,4636,4653
28 feb 202435,9637,0335,9636,7036,70530
27 feb 202435,8336,0535,3335,4035,4041
26 feb 202436,2636,5635,5435,5435,54474
23 feb 202435,7235,7735,4635,7735,77437
22 feb 202435,8835,8835,7535,7535,75133
21 feb 202436,6036,8835,8836,8436,84301
20 feb 202438,6140,3837,1137,7037,705959
19 feb 2024------
16 feb 202442,4843,1142,2343,0843,081282
15 feb 202442,0042,7341,6842,7342,73172
14 feb 202440,4940,8840,4740,7240,7210
13 feb 202440,2840,4639,9040,0340,03824
12 feb 202440,4941,4140,2841,3341,33678
09 feb 202440,0040,1839,8440,1040,1032
08 feb 202440,2741,0340,2240,2240,224357
07 feb 202438,7439,5338,6439,5339,53412
06 feb 202437,7738,0437,7738,0238,0210
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...