Mercados españoles cerrados en 1 hr 39 mins

Fortune Brands Innovations, Inc. (FBIN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,10-0,26 (-0,39%)
A partir del 09:51AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202467,4467,4967,0167,1067,1026.432
17 jun 202466,2667,3666,0367,3667,361.257.400
14 jun 202467,8768,1166,6367,3367,331.221.500
13 jun 202467,7169,1567,3568,8968,891.335.300
12 jun 202468,0869,1867,3867,8767,871.912.200
11 jun 202465,8766,0265,3165,8965,891.300.300
10 jun 202465,1466,4064,9266,2266,22907.200
07 jun 202465,7066,6665,1265,9965,99774.400
06 jun 202466,9767,4466,5366,6766,67624.200
05 jun 202466,8867,3065,9667,2267,221.217.200
04 jun 202468,5568,9766,4866,6266,621.513.200
03 jun 202470,9271,0568,4068,9768,97976.000
31 may 202469,0070,3268,4370,0670,062.166.600
30 may 202468,5669,3068,3268,8368,831.179.100
29 may 202467,6268,1467,2767,7567,751.246.300
28 may 202470,2070,4268,4068,5768,57920.200
24 may 202470,4670,6869,7670,2370,23578.200
23 may 202471,0671,1269,8770,0370,03969.300
23 may 20240.24 Dividendo
22 may 202471,3471,6870,3270,8870,641.177.400
21 may 202471,9372,0870,9271,8171,57674.700
20 may 202473,1773,2872,1772,2472,00909.300
17 may 202473,1873,3772,6173,0072,75581.300
16 may 202474,8374,9673,0973,1372,88736.700
15 may 202475,3475,7374,7975,2074,95650.400
14 may 202475,0275,0373,8374,2373,98701.800
13 may 202475,8876,0874,1074,1173,86648.500
10 may 202475,2575,6775,0475,3275,06796.000
09 may 202473,3875,1373,3675,1074,85808.900
08 may 202472,3573,3171,9673,2773,02873.100
07 may 202473,8474,3072,7772,8272,571.021.200
06 may 202473,9574,3373,4673,7673,51730.200
03 may 202473,1074,2872,6073,1572,901.610.700
02 may 202472,2972,4770,2571,4371,191.188.400
01 may 202470,9072,9269,7271,1170,872.486.700
30 abr 202474,5275,2473,0773,1072,851.238.800
29 abr 202474,4075,4274,3975,2575,001.199.200
26 abr 202473,6874,6872,9274,1873,931.023.100
25 abr 202472,2073,2471,4273,2272,971.387.200
24 abr 202474,2575,2872,5773,5373,28750.900
23 abr 202473,0774,9472,5274,6474,391.288.100
22 abr 202473,9674,0072,5872,9072,651.487.000
19 abr 202473,3373,9073,0873,5173,26862.500
18 abr 202475,2375,6773,4773,5873,331.222.100
17 abr 202476,2876,3774,2674,3774,12927.900
16 abr 202475,1275,5074,2175,4075,141.073.300
15 abr 202478,1978,4875,8176,3076,04970.700
12 abr 202476,9477,7076,4277,5677,30980.000
11 abr 202477,6977,9977,3277,6677,40978.800
10 abr 202477,8178,8877,1077,1776,911.221.200
09 abr 202481,3881,4379,8080,6080,33890.400
08 abr 202481,8582,1481,1081,1480,87550.300
05 abr 202481,3982,2380,9081,4181,13702.200
04 abr 202483,0084,2180,8781,1980,92853.000
03 abr 202481,5882,6981,0882,1581,871.294.400
02 abr 202482,0982,2079,2181,7981,511.119.900
01 abr 202484,7184,9282,9583,0682,78842.400
28 mar 202484,2084,8383,9484,6784,38830.500
27 mar 202482,2284,1782,0084,1583,87872.000
26 mar 202481,6982,4581,3981,7881,50921.700
25 mar 202482,0682,4581,4581,6381,35576.500
22 mar 202483,7583,8882,0582,2081,921.157.900
21 mar 202482,4284,2982,0283,8883,60918.800
20 mar 202480,3981,7879,8681,5481,26798.300
19 mar 202478,9980,2878,8880,2679,991.580.000
18 mar 202480,3480,7278,7178,9978,721.183.100
15 mar 202478,7180,2078,4380,1179,842.231.300
14 mar 202480,7781,4078,8379,2078,93969.400
13 mar 202481,7381,9680,9081,2380,95811.200
12 mar 202481,1282,0980,6681,8781,59567.700
11 mar 202481,0281,4280,0481,3581,07810.700
08 mar 202482,3082,8781,1581,4781,19603.800
07 mar 202481,0781,7180,8881,6481,36719.100
06 mar 202481,8281,9980,1080,3180,04710.300
05 mar 202481,8582,4780,7981,0380,76746.400
04 mar 202483,3383,8581,9482,0981,81983.600
01 mar 202481,2083,0480,8382,9182,63922.600
29 feb 202481,4681,6480,8181,3481,062.363.300
28 feb 202481,4182,0080,4780,8980,62683.500
27 feb 202480,2281,4780,0981,4681,18715.000
26 feb 202480,4780,8879,7379,8379,56695.700
23 feb 202480,7081,1180,2580,7680,49550.800
22 feb 202480,3280,9980,1980,4780,20921.000
22 feb 20240.24 Dividendo
21 feb 202479,6580,1379,3579,7779,26951.400
20 feb 202478,6079,8577,9879,3278,81857.600
16 feb 202478,8880,1478,8179,3178,80803.900
15 feb 202480,3080,7279,7679,9079,391.033.700
14 feb 202479,5579,9478,5379,5479,031.183.700
13 feb 202478,3879,9677,6478,4377,931.415.400
12 feb 202480,1581,4880,0181,3380,81936.100
09 feb 202480,1480,4879,7180,1379,621.049.500
08 feb 202479,1580,2779,1280,1279,611.390.300
07 feb 202478,3279,5677,8378,4977,991.479.400
06 feb 202476,3177,9276,2277,6877,181.404.300
05 feb 202476,3276,7575,0776,2675,771.424.400
02 feb 202477,4978,2276,0677,4276,931.369.300
01 feb 202478,5278,8476,8078,7878,281.280.100
31 ene 202478,8280,2376,2677,5977,092.864.900
30 ene 202479,8980,9179,3280,7980,271.448.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...