Mercados españoles cerrados

Flowserve Corporation (0IQE.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,72+0,42 (+0,88%)
Al cierre: 03:02PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202447,6747,7247,6747,7247,7210
20 jun 202447,6247,6247,3047,3047,301
19 jun 2024------
18 jun 2024------
17 jun 202446,8146,8146,8146,8146,8135
14 jun 202446,4746,4746,4746,4746,4731
13 jun 202447,2547,2547,2547,2547,255
12 jun 202447,9248,8747,9248,5748,57297
11 jun 202447,7247,7247,3347,3847,38104
10 jun 202446,8147,7446,8147,7447,74115
07 jun 202446,7447,4546,7447,4547,455
06 jun 2024------
05 jun 202447,7147,7147,7147,7147,7110
04 jun 2024------
03 jun 202449,6149,6148,1848,1848,18906
31 may 202448,7648,7648,7648,7648,7653
30 may 202448,8648,8648,7748,7748,775
29 may 202448,9948,9948,7348,7348,73256
28 may 202449,5549,5549,4149,4149,4136
24 may 2024------
23 may 202449,7849,7849,3949,5549,552006
22 may 202449,9749,9749,9749,9749,9711
21 may 202450,2150,2150,2150,2150,218
20 may 202450,2150,2150,2150,2150,214
17 may 202449,7649,8849,5649,5649,56706
16 may 202450,2550,6749,7749,7749,7716
15 may 202449,5850,3149,5850,3150,31104
14 may 202449,5049,5049,4749,4749,472
13 may 202449,9149,9149,9149,9149,911
10 may 202449,7249,7549,6849,6849,682162
09 may 2024------
08 may 202447,5248,7947,5248,7948,7956
07 may 202448,4748,4748,4748,4748,4731
03 may 202447,5947,5947,4947,4947,491108
02 may 202448,0248,0247,0447,0447,04162
01 may 202447,7147,7147,4047,4047,40341
30 abr 202448,4649,3447,3847,3847,38600
29 abr 202447,1847,1847,1347,1747,17191
26 abr 202446,9046,9046,8446,8446,8410
25 abr 2024------
24 abr 202446,9847,1446,9846,9846,9823
23 abr 202446,9947,0046,9947,0047,0025
22 abr 202446,1046,1046,1046,1046,10643
19 abr 2024------
18 abr 202445,8045,8045,8045,8045,8016
17 abr 202446,8347,0845,7145,7145,715767
16 abr 202446,2146,2346,2146,2346,232
15 abr 2024------
12 abr 202446,5246,5246,5246,5246,5257
11 abr 202447,4847,4847,1447,1447,14425
10 abr 202446,7747,5146,7747,4047,4058
09 abr 202448,3148,3147,5147,7647,76414
08 abr 202448,2248,2247,9948,0548,0527
05 abr 202447,3447,8847,3447,8847,8863
04 abr 202447,4747,4747,4747,4747,4746
03 abr 202446,3546,9046,3546,9046,90662
02 abr 202445,8145,9045,8145,9045,9041
28 mar 202446,1446,1445,7145,9445,942
27 mar 202445,6945,7545,6145,7545,755
27 mar 20240.21 Dividendo
26 mar 202445,6645,6645,6645,6645,453
25 mar 202445,6445,6445,6445,6445,433
22 mar 202445,7845,7845,7845,7845,5746
21 mar 202445,2045,7845,2045,7845,5741
20 mar 202444,8945,1144,7744,8444,6379
19 mar 202444,8444,8444,4944,4944,28333
18 mar 202444,6644,6644,2744,6544,4513
15 mar 202443,9344,5243,9344,4744,2744
14 mar 202444,9745,0244,2144,2144,008
13 mar 202444,4944,8644,2844,8644,656
12 mar 202444,0544,0544,0544,0543,854
11 mar 202443,4543,9943,0343,9943,79135
08 mar 202443,9143,9143,4843,4843,28140
07 mar 2024------
06 mar 202442,6842,8242,6842,8242,622
05 mar 202442,3542,3542,3542,3542,16-
04 mar 202442,8842,8842,4642,4642,271301
01 mar 202442,4642,6342,4642,6342,431
29 feb 202442,7942,7942,2042,2042,01209
28 feb 202442,5442,5442,5442,5442,341
27 feb 202442,9342,9342,5742,5742,37111
26 feb 202442,1942,6042,1942,6042,40194
23 feb 202441,9142,1041,9142,1041,9130
22 feb 202442,2642,2641,7441,7541,56828
21 feb 202442,4742,9642,4742,8742,67373
20 feb 202442,2242,6442,1142,6442,4493
19 feb 2024------
16 feb 202443,3343,3343,3343,3343,134
15 feb 202442,1842,9042,1842,9042,70849
14 feb 202441,9441,9441,9441,9441,75-
13 feb 2024------
12 feb 202441,7542,0241,7542,0241,83406
09 feb 202441,4041,5041,3941,5041,31455
08 feb 202441,1941,2641,1941,2641,0726
07 feb 202440,9740,9740,9740,9740,782
06 feb 202440,2340,5040,2340,5040,311
05 feb 202440,4340,5240,4340,5240,3319
02 feb 2024------
01 feb 2024------
31 ene 202440,9440,9440,9440,9440,7518
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...