Mercados españoles cerrados

Ferguson plc (FERG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
213,33+0,50 (+0,23%)
Al cierre: 04:00PM EDT
218,48 +5,15 (+2,41%)
Después del cierre: 05:35PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024213,43214,59212,49213,33213,33944.500
25 abr 2024207,43213,97205,07212,83212,831.216.500
24 abr 2024210,72213,64209,07209,19209,191.076.100
23 abr 2024210,17212,87209,05211,90211,90732.600
22 abr 2024209,16209,94207,20208,19208,191.134.800
19 abr 2024210,15211,19208,29208,80208,80684.600
18 abr 2024210,57213,22208,86209,54209,54813.900
17 abr 2024216,18216,18210,49211,44211,441.163.800
16 abr 2024214,01216,09213,08215,40215,401.273.100
15 abr 2024219,71220,39212,91215,01215,012.528.700
12 abr 2024216,34217,89215,35216,32216,32939.000
11 abr 2024218,64219,31215,78218,26218,261.552.100
10 abr 2024217,34221,97216,74220,45220,451.446.000
09 abr 2024224,15224,21219,91222,05222,051.635.100
08 abr 2024224,60224,86222,91223,58223,581.053.500
05 abr 2024220,83223,86220,83223,85223,85898.000
04 abr 2024220,56223,70218,85221,33221,332.171.700
03 abr 2024216,13219,25215,95218,53218,53899.700
02 abr 2024215,90217,65214,73216,89216,89700.900
01 abr 2024219,06219,07217,09217,28217,28580.800
28 mar 2024219,29220,04218,36218,43218,43682.200
27 mar 2024221,33221,56218,52218,95218,95892.000
26 mar 2024217,11220,68216,46219,34219,34910.800
25 mar 2024220,92221,95217,83217,84217,841.075.800
22 mar 2024221,00222,39220,67221,27221,27749.400
21 mar 2024216,09221,70216,09221,16221,161.383.000
20 mar 2024214,74217,46214,50216,95216,95945.200
19 mar 2024208,96214,85208,89214,71214,711.458.500
18 mar 2024207,01209,75206,60206,76206,76946.700
15 mar 2024207,01208,09205,69207,53207,531.494.600
14 mar 2024207,81209,28203,91205,87205,871.099.800
14 mar 20240.79 Dividendo
13 mar 2024204,57206,79203,34205,98205,191.398.200
12 mar 2024199,26205,01198,64203,73202,951.474.500
11 mar 2024198,29198,99195,93198,87198,111.283.900
08 mar 2024201,09201,91198,39198,75197,991.809.800
07 mar 2024200,87202,76199,61202,36201,581.346.200
06 mar 2024203,11203,92199,81201,50200,731.951.200
05 mar 2024206,70208,20200,24201,07200,303.068.500
04 mar 2024212,32217,32211,73215,55214,721.717.400
01 mar 2024212,73214,77211,60214,43213,611.197.000
29 feb 2024208,67211,66207,38211,45210,642.441.200
28 feb 2024209,89212,24209,75211,95211,141.020.400
27 feb 2024211,30211,48208,90209,71208,911.156.000
26 feb 2024208,79211,06208,11210,93210,121.016.600
23 feb 2024208,05208,28205,48207,56206,761.075.300
22 feb 2024203,15207,48203,15207,24206,45950.800
21 feb 2024201,11203,45200,67201,81201,041.137.300
20 feb 2024197,50202,57197,05202,07201,291.785.700
16 feb 2024197,96200,55197,67198,99198,231.367.600
15 feb 2024194,60198,59193,53198,39197,631.220.800
14 feb 2024193,58193,79192,01193,55192,81938.600
13 feb 2024192,50193,77190,32191,13190,401.379.200
12 feb 2024198,81199,00197,14198,00197,241.119.500
09 feb 2024196,83199,52196,77198,66197,901.533.100
08 feb 2024194,32197,89193,33197,64196,881.012.100
07 feb 2024194,03195,00193,06193,82193,081.085.400
06 feb 2024190,32192,91190,25192,80192,06856.400
05 feb 2024189,99190,00187,63189,70188,97632.600
02 feb 2024189,95192,67189,03191,96191,22761.000
01 feb 2024189,60191,70189,02191,68190,94696.400
31 ene 2024189,53190,41187,48187,86187,14969.500
30 ene 2024189,62191,53189,62190,86190,13669.500
29 ene 2024187,54189,30187,54189,30188,571.348.500
26 ene 2024189,56190,02187,32187,92187,20920.700
25 ene 2024187,25188,99187,25188,81188,09737.900
24 ene 2024191,01191,77186,95187,05186,331.107.700
23 ene 2024189,91190,37187,90189,71188,981.220.600
22 ene 2024189,62191,58189,37191,53190,801.118.000
19 ene 2024189,52189,91187,85189,61188,88682.900
18 ene 2024187,27189,40187,10189,35188,62990.800
17 ene 2024184,64185,49184,15184,65183,94687.600
16 ene 2024184,98187,29184,53186,21185,50815.700
12 ene 2024187,84188,23185,98187,17186,45467.600
11 ene 2024187,44187,80184,60186,39185,68822.900
10 ene 2024186,35187,69186,17187,14186,42608.700
09 ene 2024185,05187,15184,37187,14186,42635.700
08 ene 2024186,28187,17185,61187,09186,371.019.200
05 ene 2024185,53187,74184,87187,15186,43689.800
04 ene 2024186,19187,26184,70186,47185,75928.600
03 ene 2024185,93186,50183,74184,06183,351.063.200
02 ene 2024190,59190,59186,93188,61187,891.113.100
29 dic 2023192,30194,13191,94193,07192,33468.600
28 dic 2023194,05194,05192,52193,12192,38439.900
27 dic 2023192,60193,92192,44193,26192,52466.700
26 dic 2023192,66194,03192,48192,61191,87417.700
22 dic 2023190,90192,23190,34192,12191,38612.900
21 dic 2023188,73190,25188,12190,00189,27603.300
20 dic 2023189,12190,12186,91186,92186,20629.400
19 dic 2023189,83190,69188,98189,13188,401.587.200
18 dic 2023189,17189,50187,60188,32187,60996.300
15 dic 2023187,38190,57186,92188,91188,191.628.700
14 dic 2023185,39190,16185,30189,06188,331.412.500
14 dic 20230.79 Dividendo
13 dic 2023182,99184,59180,98184,02182,531.004.800
12 dic 2023182,28183,46181,85182,95181,47840.400
11 dic 2023181,38182,94181,30182,50181,021.519.400
08 dic 2023177,75181,37177,75180,65179,181.397.400
07 dic 2023175,79178,72175,42178,66177,211.147.200
06 dic 2023173,96176,01173,67174,68173,261.478.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...