Mercados españoles cerrados en 2 hrs 41 min

Flowserve Corporation (FLS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,60-0,13 (-0,28%)
A partir del 09:46AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202445,8345,8845,6045,6045,6018.027
27 mar 202445,6345,8945,4845,7345,731.498.700
27 mar 20240.21 Dividendo
26 mar 202445,6545,7545,4045,6145,40723.800
25 mar 202445,8145,9445,5245,5445,33495.600
22 mar 202445,9546,0645,5745,6245,41681.200
21 mar 202445,2145,9845,2145,9545,74832.300
20 mar 202444,7645,2744,6945,0244,81954.100
19 mar 202444,5344,8844,4444,8744,661.505.800
18 mar 202444,3444,7244,2444,5544,341.179.300
15 mar 202443,8744,6843,8744,2444,042.228.800
14 mar 202444,7745,0943,9044,1543,95955.800
13 mar 202444,2044,9344,2044,7544,541.192.400
12 mar 202443,9344,2943,5244,0443,841.253.100
11 mar 202443,2144,1143,0044,0243,821.286.100
08 mar 202443,8943,9143,1743,3843,18824.800
07 mar 202442,6043,6542,6043,5943,391.858.800
06 mar 202442,5542,9342,3742,5042,301.348.400
05 mar 202442,1242,4341,9442,2842,091.242.700
04 mar 202442,7742,9642,1242,2842,091.241.200
01 mar 202442,3142,7542,2142,6442,44835.100
29 feb 202442,7842,7841,7842,3242,132.004.300
28 feb 202442,4842,7842,2242,4342,231.054.800
27 feb 202442,9943,0242,2342,5742,371.822.500
26 feb 202441,8842,9341,7842,8642,661.512.200
23 feb 202441,8442,3241,7742,1241,931.584.400
22 feb 202443,0043,1141,6041,8441,651.982.900
21 feb 202443,2343,5941,8842,5442,341.732.500
20 feb 202442,2242,6542,0942,2142,021.622.400
16 feb 202443,0043,6442,7842,9042,70996.700
15 feb 202442,1843,1042,1842,9842,781.059.500
14 feb 202441,6742,0441,4641,9741,78839.900
13 feb 202441,0641,6240,7841,2941,10940.800
12 feb 202441,4142,2341,4142,0141,82690.700
09 feb 202441,4941,6441,2341,5041,31617.000
08 feb 202441,1641,4441,0341,3441,151.026.800
07 feb 202440,8541,4340,5641,0940,901.038.300
06 feb 202440,3340,5940,2340,5240,33685.700
05 feb 202440,4340,5240,0440,3340,14450.600
02 feb 202440,3941,1140,2740,9840,79943.300
01 feb 202440,1940,8539,6940,7340,541.267.000
31 ene 202441,1041,1039,8739,9339,751.219.900
30 ene 202440,8641,0340,3540,9740,781.028.100
29 ene 202440,5541,1440,1241,1340,94922.400
26 ene 202441,0241,0240,0940,4940,30974.300
25 ene 202440,4640,8840,2540,8640,67674.000
24 ene 202440,8040,8039,6940,1039,92865.400
23 ene 202441,3441,4340,5040,5340,34778.200
22 ene 202440,8041,2440,7941,0740,88568.200
19 ene 202440,3040,7040,0040,6140,42620.100
18 ene 202439,7740,2839,7640,1639,98658.300
17 ene 202439,6940,0539,3739,5639,38799.700
16 ene 202440,1740,3139,7640,1239,94691.300
12 ene 202440,6840,7840,2140,2940,10813.400
11 ene 202439,7140,3439,4740,3140,12685.400
10 ene 202439,8740,0939,6339,7139,53510.400
09 ene 202439,6939,8439,3139,7939,61527.200
08 ene 202439,7840,1639,2140,1539,97626.400
05 ene 202439,5940,0639,5039,9439,76716.900
04 ene 202439,9840,0439,3539,7339,551.216.400
03 ene 202440,2140,4239,8639,9939,81910.200
02 ene 202440,8741,3940,3440,5140,32669.800
29 dic 202341,4241,5941,1541,2241,03416.100
28 dic 202341,3741,6341,0741,5541,36514.700
28 dic 20230.2 Dividendo
27 dic 202341,7541,9941,5141,6041,21533.200
26 dic 202341,4841,9541,4841,7541,36537.200
22 dic 202340,9841,6040,9641,3240,93494.100
21 dic 202340,9441,0440,3740,8040,42543.900
20 dic 202340,7241,4440,3140,4040,02834.600
19 dic 202340,2540,9040,2540,8540,47919.800
18 dic 202339,9540,3339,7440,0639,681.691.000
15 dic 202340,1640,5039,7139,8039,432.034.800
14 dic 202339,4840,7239,2040,3639,981.310.000
13 dic 202338,5539,3638,2839,0138,64781.700
12 dic 202338,7239,1438,5638,6438,28943.500
11 dic 202338,5039,1238,4638,8838,51606.800
08 dic 202338,5039,1838,2438,5238,16525.400
07 dic 202338,1338,5338,0738,5038,14551.100
06 dic 202338,4138,9338,0938,1337,77461.600
05 dic 202338,9039,1138,1738,2237,86595.500
04 dic 202338,4639,1738,4439,1038,73494.500
01 dic 202338,1338,8638,1338,7538,39511.700
30 nov 202337,9338,3537,6638,2637,90682.600
29 nov 202337,8138,1037,3437,7437,391.038.400
28 nov 202338,1438,4137,5037,5437,19873.300
27 nov 202338,0038,3437,8238,2337,87623.100
24 nov 202337,8538,3137,8238,2037,84334.600
22 nov 202337,9338,0337,2437,9437,58629.200
21 nov 202338,2138,4037,8737,9337,57379.800
20 nov 202338,5438,7038,3138,4338,07639.300
17 nov 202338,0338,6437,7938,6238,261.069.000
16 nov 202338,3438,7437,4037,6437,291.283.100
15 nov 202338,5839,2438,3338,3537,991.077.500
14 nov 202338,3738,9038,2238,7038,34918.000
13 nov 202337,5037,6537,2737,5137,16841.700
10 nov 202337,3537,7537,0037,6737,32710.900
09 nov 202337,3937,6837,1037,2036,85653.600
08 nov 202337,4237,5737,0737,1536,80470.700
07 nov 202337,3637,7436,8537,2836,93780.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...