Mercados españoles cerrados

FTI Consulting, Inc. (FCN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
211,25+3,61 (+1,74%)
Al cierre: 04:00PM EDT
211,25 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024207,87212,68207,87211,25211,25328.300
18 abr 2024204,74208,18204,07207,64207,64120.400
17 abr 2024207,62209,86204,43204,46204,46138.800
16 abr 2024206,13209,92204,30207,62207,62159.700
15 abr 2024207,34207,34203,67205,09205,09102.400
12 abr 2024204,43206,38204,43205,79205,79126.800
11 abr 2024207,54207,54203,96205,29205,2993.900
10 abr 2024205,88208,49204,91207,28207,28101.600
09 abr 2024208,24208,87206,67207,84207,8476.100
08 abr 2024208,09209,64206,78207,72207,72112.900
05 abr 2024206,53209,00205,07208,09208,09139.400
04 abr 2024208,66209,84205,29205,70205,7088.900
03 abr 2024206,91208,89206,02207,08207,08164.700
02 abr 2024206,87208,50205,94207,31207,31166.300
01 abr 2024209,37209,76207,96208,12208,12106.200
28 mar 2024209,76211,99208,80210,29210,29137.600
27 mar 2024209,03209,77206,94209,43209,43133.600
26 mar 2024208,40209,47207,21208,19208,19124.200
25 mar 2024207,10210,22205,76209,19209,19215.400
22 mar 2024206,63206,63204,56206,25206,25227.600
21 mar 2024206,23206,64204,51206,02206,02151.700
20 mar 2024210,85211,09203,61204,84204,84198.200
19 mar 2024209,26212,21206,43210,30210,30226.800
18 mar 2024205,57210,20204,60207,98207,98229.700
15 mar 2024202,19206,49202,19205,62205,62345.900
14 mar 2024203,37204,58201,77204,00204,00257.300
13 mar 2024204,94205,19199,77204,05204,05256.300
12 mar 2024203,19205,68201,60205,17205,17247.200
11 mar 2024204,08204,43201,44204,11204,11157.400
08 mar 2024206,05207,22203,44204,08204,08164.800
07 mar 2024207,74208,00204,77205,92205,92202.300
06 mar 2024208,55208,73206,21206,50206,50107.000
05 mar 2024204,73211,02204,58207,96207,96208.800
04 mar 2024204,00207,81203,74205,69205,69190.800
01 mar 2024206,06207,22202,29204,39204,39283.800
29 feb 2024214,00214,42205,71206,88206,88532.400
28 feb 2024216,99216,99214,12214,72214,72203.200
27 feb 2024217,99218,96215,37216,11216,11322.200
26 feb 2024215,00220,89215,00220,00220,00355.000
23 feb 2024222,67223,22214,82216,10216,10339.800
22 feb 2024208,89226,93205,36221,67221,67699.600
21 feb 2024189,26191,23189,09190,12190,12247.500
20 feb 2024193,05193,08189,59190,34190,34177.900
16 feb 2024191,03193,49190,40192,18192,18159.400
15 feb 2024190,87192,77190,61190,93190,93209.000
14 feb 2024186,52191,38186,43191,06191,06253.200
13 feb 2024193,09193,09185,93186,50186,50259.400
12 feb 2024193,98195,39192,94192,94192,94155.300
09 feb 2024194,80195,58193,95195,10195,10149.600
08 feb 2024193,46195,37192,20194,18194,1879.100
07 feb 2024193,90194,29192,67193,92193,92114.600
06 feb 2024192,65193,93191,92193,54193,54130.600
05 feb 2024192,46192,95190,53192,44192,44130.200
02 feb 2024191,40192,81189,79192,57192,57158.900
01 feb 2024191,94193,06189,77191,43191,43248.300
31 ene 2024196,16197,86191,55191,61191,61261.300
30 ene 2024198,16198,58196,17196,86196,86145.300
29 ene 2024196,83197,98194,77197,51197,51172.900
26 ene 2024195,91197,88193,19197,25197,25247.700
25 ene 2024198,28199,39193,67194,41194,41355.700
24 ene 2024200,05200,05195,91198,34198,34178.800
23 ene 2024200,83201,15198,36199,56199,56144.100
22 ene 2024201,00202,75200,78201,00201,00204.900
19 ene 2024204,62205,75200,15200,32200,32351.500
18 ene 2024201,37204,57201,37204,52204,52130.200
17 ene 2024201,15204,46200,01201,19201,19155.200
16 ene 2024198,95202,05198,95201,34201,34115.100
12 ene 2024198,06201,17197,00200,83200,83130.200
11 ene 2024196,48198,32193,76197,32197,32166.600
10 ene 2024195,26199,15194,30196,17196,17143.300
09 ene 2024194,97198,69192,97195,19195,19229.600
08 ene 2024195,85196,30192,81194,51194,51127.700
05 ene 2024192,59195,17191,26194,72194,72276.000
04 ene 2024194,59196,05192,96193,06193,06180.700
03 ene 2024197,42198,32193,68194,25194,25191.000
02 ene 2024198,17199,00196,26196,90196,90238.700
29 dic 2023199,65201,58195,30199,15199,15177.000
28 dic 2023199,41200,81198,28199,38199,3899.400
27 dic 2023199,63202,98199,63200,11200,11169.900
26 dic 2023199,89200,16198,50199,33199,33128.900
22 dic 2023198,58201,72198,55200,41200,41174.400
21 dic 2023198,29199,00195,37198,75198,75220.900
20 dic 2023199,55202,01197,83198,05198,05402.900
19 dic 2023201,70203,94200,71200,90200,90260.400
18 dic 2023200,78204,00200,51203,64203,64240.400
15 dic 2023205,67208,97199,35199,70199,701.103.000
14 dic 2023221,41221,78206,31206,50206,50751.700
13 dic 2023221,35223,91220,46221,30221,30344.300
12 dic 2023222,37223,68220,44221,88221,88153.400
11 dic 2023222,08222,86219,91221,98221,98178.900
08 dic 2023222,40223,20218,56222,12222,12163.300
07 dic 2023221,19223,18221,19222,00222,00177.400
06 dic 2023224,58226,37221,76222,28222,28164.100
05 dic 2023230,53230,53223,80224,52224,52218.100
04 dic 2023223,13232,15222,67231,00231,00335.200
01 dic 2023219,58221,88219,51221,35221,35163.500
30 nov 2023218,41220,62217,48220,46220,46287.900
29 nov 2023218,34219,08215,81217,85217,85230.800
28 nov 2023220,85221,67217,59217,64217,64138.100
27 nov 2023221,12222,09218,36221,09221,09343.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...