Mercados españoles abiertos en 5 hrs 55 min

Fluor Corporation (FLR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,49-0,36 (-1,34%)
Al cierre: 04:00PM EDT
27,07 +0,58 (+2,19%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
15 ago 2021 - 15 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ago 202226,3526,9026,0826,4926,491.155.833
12 ago 202226,7826,8726,3326,8526,851.079.900
11 ago 202226,0026,5625,8326,5326,531.646.200
10 ago 202224,9925,7424,8025,7025,70850.800
09 ago 202224,3025,0824,3024,5524,551.236.500
08 ago 202223,4724,7523,4524,5324,532.050.400
05 ago 202224,1124,7123,0323,0823,084.103.300
04 ago 202225,2725,7324,8625,4025,401.715.500
03 ago 202226,2126,3825,1025,1925,191.342.700
02 ago 202225,1026,1324,8425,9825,981.877.900
01 ago 202225,0225,4924,6125,0825,081.524.600
29 jul 202225,8225,9425,3525,4125,411.239.600
28 jul 202225,5026,0125,3525,5625,561.689.400
27 jul 202225,0625,2024,5825,0225,021.032.900
26 jul 202225,2525,6624,8024,8024,801.197.000
25 jul 202224,2525,1524,0525,0925,09823.600
22 jul 202224,3325,0024,3324,5924,59777.900
21 jul 202224,5025,0723,9225,0725,07792.300
20 jul 202224,8224,9724,2024,9524,95996.100
19 jul 202224,0524,9424,0524,8124,81856.900
18 jul 202223,9724,2823,7623,8723,871.113.000
15 jul 202223,6323,7222,8223,6823,681.072.600
14 jul 202222,5623,0522,1822,9522,952.663.400
13 jul 202223,3323,6222,8423,2123,211.294.900
12 jul 202223,7324,0223,5423,6923,691.426.200
11 jul 202223,8124,2623,8124,0624,06981.600
08 jul 202223,8624,5423,5624,2524,251.456.400
07 jul 202222,8223,7922,8223,7423,741.177.700
06 jul 202222,4122,7121,6822,3022,301.242.800
05 jul 202223,0123,3322,0122,4722,471.455.800
01 jul 202224,1224,3123,0523,5823,581.515.200
30 jun 202222,7024,3622,7024,3424,341.878.300
29 jun 202224,2424,5223,0123,3223,321.029.700
28 jun 202224,4524,7823,9123,9423,941.034.100
27 jun 202224,3424,8124,0124,4524,451.671.600
24 jun 202223,5924,4722,9223,7223,727.105.700
23 jun 202224,2024,3822,9623,2523,252.381.200
22 jun 202224,2324,5823,7624,2124,212.361.000
21 jun 202224,5825,1323,8624,8324,831.627.900
17 jun 202225,3125,6624,0724,2224,222.362.300
16 jun 202226,0426,4624,8725,0725,071.598.200
15 jun 202226,8227,0926,1426,8326,831.438.900
14 jun 202226,6327,2426,0726,6026,601.492.200
13 jun 202226,9527,2626,2326,4326,431.711.400
10 jun 202228,9129,3427,7527,9527,951.700.100
09 jun 202228,8629,9128,6229,4929,491.979.900
08 jun 202229,2929,8928,8629,1029,102.034.000
07 jun 202227,9029,5127,6129,5129,511.450.800
06 jun 202228,9028,9427,4327,7027,701.900.400
03 jun 202228,4928,4927,7428,2728,27828.000
02 jun 202227,8329,0427,7028,5528,551.638.700
01 jun 202228,0428,5727,2227,8627,861.884.500
31 may 202227,9728,7927,6128,2328,232.047.200
27 may 202227,3227,9927,3227,9727,97905.000
26 may 202227,2227,6827,1227,1727,17859.700
25 may 202225,9527,1825,8926,8826,881.166.700
24 may 202226,1726,4525,5025,9225,921.807.900
23 may 202226,0226,8425,8726,5526,55917.800
20 may 202227,2427,5825,3926,0426,041.457.800
19 may 202225,8127,2225,7326,8126,811.668.200
18 may 202225,3027,0925,1725,9625,962.371.000
17 may 202225,5026,3424,2725,2025,204.932.000
16 may 202227,1627,6826,6927,1827,181.118.900
13 may 202226,7327,7226,6927,2627,261.540.800
12 may 202225,9126,1824,5825,8225,821.849.400
11 may 202225,3527,2625,3526,0626,062.503.100
10 may 202225,0826,3024,6925,4125,411.803.000
09 may 202226,2126,5724,3825,0225,022.861.300
06 may 202226,0126,7024,8626,6726,673.633.200
05 may 202226,3026,5025,3325,8525,851.706.900
04 may 202225,5126,5225,1226,4526,451.205.000
03 may 202224,8025,3524,3625,2625,261.327.700
02 may 202224,5524,9024,0624,6924,691.138.200
29 abr 202225,5725,7024,5724,7524,751.438.900
28 abr 202226,0826,2024,8925,6625,661.091.200
27 abr 202226,0026,2625,4125,7525,751.363.100
26 abr 202226,3226,7025,8225,9725,971.512.400
25 abr 202226,3526,5525,8126,1826,183.037.000
22 abr 202227,6627,9326,7426,7526,751.693.400
21 abr 202229,6929,8627,7227,7827,781.776.500
20 abr 202230,0630,5229,3529,3729,371.039.500
19 abr 202230,3430,7229,8129,9329,931.199.600
18 abr 202230,1531,3230,0230,4430,441.700.200
14 abr 202229,5230,1629,3130,0030,001.567.800
13 abr 202229,3629,6528,9029,3329,33698.600
12 abr 202229,1029,7028,7629,0029,001.000.300
11 abr 202228,8029,0728,2928,6228,621.194.000
08 abr 202228,9829,8328,8329,0129,011.381.400
07 abr 202228,9029,1928,0328,7528,751.135.700
06 abr 202228,5929,3628,2629,1729,171.388.000
05 abr 202229,1929,9628,5728,7428,742.356.700
04 abr 202229,4829,9029,2129,3029,301.170.600
01 abr 202228,7529,5828,4229,3629,361.696.200
31 mar 202229,0529,4928,6028,6928,691.920.800
30 mar 202229,0029,8929,0029,2529,251.517.000
29 mar 202229,6829,8528,5328,8128,812.178.300
28 mar 202230,0130,0129,1029,6829,681.496.700
25 mar 202230,3230,7629,8530,3430,341.839.900
24 mar 202229,8330,2029,4830,1930,191.376.900
23 mar 202229,0929,9029,0329,7429,741.320.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...