Mercados españoles cerrados en 2 hrs 35 min

Fidelis Insurance Holdings Limited (FIHL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,75-0,65 (-3,74%)
Al cierre: 04:00PM EDT
16,57 -0,18 (-1,07%)
Antes de la apertura: 08:51AM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202417,2217,2916,6016,7516,75949.200
21 may 202417,9218,4117,1117,4017,40437.900
20 may 202418,5318,6418,2518,2718,27466.100
17 may 202418,5818,7218,4418,5318,53243.400
16 may 202418,5018,7718,3118,4518,45275.000
15 may 202418,4418,5518,1818,4118,41498.000
14 may 202418,0218,5617,7818,3818,38771.700
13 may 202418,5918,5917,9017,9317,93550.400
10 may 202418,2518,7816,8718,4818,481.000.500
09 may 202418,8219,3218,7119,3119,31417.800
08 may 202418,7219,0118,6218,8218,82242.200
07 may 202418,8719,0218,7918,8118,81197.900
06 may 202418,8619,0118,7018,8918,89248.200
03 may 202418,9518,9618,3618,6918,69447.900
02 may 202418,6919,2018,6218,9218,92623.200
01 may 202418,6518,9418,4818,5218,52400.500
30 abr 202419,9620,0017,6618,5818,581.552.500
29 abr 202419,5220,5319,5120,0320,031.466.700
26 abr 202419,7519,8019,3919,5019,50309.400
25 abr 202419,3819,8019,2819,7419,74418.800
24 abr 202419,6819,8119,2019,4719,47376.900
23 abr 202419,0919,6519,0619,6119,61560.300
22 abr 202419,1419,4019,0319,0519,05757.000
19 abr 202419,1419,2618,8519,0819,08432.300
18 abr 202418,7319,5418,7319,1419,141.000.200
17 abr 202418,7218,8518,5218,6618,66508.900
16 abr 202418,3518,7918,3218,6418,64402.200
15 abr 202418,5818,7018,3118,3618,36588.800
12 abr 202418,4818,6018,3418,5018,50479.500
11 abr 202418,5118,8118,3418,6018,601.002.800
10 abr 202418,6918,8418,3818,3918,39494.100
09 abr 202419,4019,5518,7118,9118,91340.500
08 abr 202419,3419,5619,1519,3919,39318.200
05 abr 202419,3219,3218,9419,1419,14762.700
04 abr 202419,7519,8019,1219,1919,19901.400
03 abr 202419,1219,7819,0919,5819,58617.200
02 abr 202419,0819,2518,9919,1919,19481.200
01 abr 202419,5219,7119,0419,2519,25712.200
28 mar 202419,1019,5019,0619,4819,481.149.600
27 mar 202418,7819,1218,7319,0819,08824.200
26 mar 202418,6518,7918,4518,7218,72490.200
25 mar 202418,6718,9118,5518,6718,67465.900
22 mar 202418,6118,7918,4518,5718,57367.900
21 mar 202418,9619,0018,4818,5518,55585.400
20 mar 202418,8619,0418,6818,8818,88541.500
19 mar 202419,0019,2418,8018,9618,96630.100
18 mar 202418,7519,1718,7118,9918,99606.100
15 mar 202418,3318,6918,1418,6518,656.501.000
14 mar 202418,2618,4818,1318,3918,39786.900
14 mar 20240.1 Dividendo
13 mar 202418,6818,8118,2918,4418,34510.300
12 mar 202418,0618,6717,9318,6218,52533.300
11 mar 202417,9118,2917,7718,0617,96558.300
08 mar 202417,9118,1517,7617,8317,73388.500
07 mar 202417,8718,0217,3817,8117,71868.700
06 mar 202417,2918,0317,1717,8217,72995.400
05 mar 202417,0517,2216,8616,9916,90768.000
04 mar 202416,9117,6116,8517,2417,151.105.700
01 mar 202418,6118,6116,5116,9116,821.562.800
29 feb 202414,7315,0714,6314,9614,88552.800
28 feb 202414,5814,8914,5714,7514,67413.800
27 feb 202414,6414,9214,4814,7114,63410.800
26 feb 202414,3014,7014,3014,4914,41508.700
23 feb 202413,9014,3513,8714,2414,16668.400
22 feb 202413,3714,0013,2813,9013,82942.600
21 feb 202413,3113,3513,1013,2113,14249.500
20 feb 202413,1413,2712,9413,2113,14419.400
16 feb 202413,2013,3313,1313,3313,26243.500
15 feb 202413,1613,4213,0513,1113,04562.200
14 feb 202413,1613,2513,0213,1113,04293.000
13 feb 202413,1213,1712,9013,0512,98277.900
12 feb 202413,1213,2613,0713,2113,14238.500
09 feb 202412,8613,1312,7113,1013,03226.400
08 feb 202412,7712,8812,6512,8212,75353.000
07 feb 202412,7812,8612,6612,8112,74153.800
06 feb 202412,5712,8112,5712,7812,71190.300
05 feb 202412,6512,6512,4312,5412,47164.300
02 feb 202412,8312,9112,7612,7712,70253.800
01 feb 202413,0613,2012,6512,8712,80494.200
31 ene 202413,2213,2313,0213,0212,95270.900
30 ene 202413,0313,2412,9813,2113,14388.700
29 ene 202412,6913,1212,4913,0713,00621.700
26 ene 202412,7712,8512,6312,7212,65204.300
25 ene 202412,6412,7212,5012,6912,62288.000
24 ene 202412,6212,6312,4412,4912,42424.700
23 ene 202412,8112,8112,4812,5412,47289.800
22 ene 202412,6012,7712,5412,6312,56423.900
19 ene 202412,3412,6312,2012,4912,42390.200
18 ene 202412,5812,6412,4512,6012,53468.600
17 ene 202412,4612,6512,4012,4912,42291.900
16 ene 202412,6512,6512,4012,5812,51494.200
12 ene 202412,4212,5612,3112,5512,48277.100
11 ene 202412,0012,3111,9412,2412,17623.900
10 ene 202411,8812,0911,8812,0712,00611.000
09 ene 202411,9012,0711,8012,0712,00703.000
08 ene 202412,0012,2111,9712,0011,93594.200
05 ene 202412,0712,3912,0712,2612,19822.600
04 ene 202412,3412,4112,2412,2912,22316.100
03 ene 202412,1512,4112,1512,2212,15484.900
02 ene 202412,4712,6412,2912,3312,26408.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...