Mercados españoles cerrados en 5 hrs 53 min

FMC Corporation (FMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,82-2,13 (-3,55%)
Al cierre: 04:00PM EDT
57,28 -0,54 (-0,94%)
Antes de la apertura: 04:09AM EDT
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202459,7659,7656,7057,8257,821.651.300
18 jul 202461,6362,4959,8259,9559,951.864.700
17 jul 202459,1462,5859,1461,9561,952.074.000
16 jul 202457,8359,2657,3359,2459,241.316.700
15 jul 202457,4058,1056,2958,0658,061.156.200
12 jul 202457,4157,8256,4657,4157,411.070.700
11 jul 202455,9956,9355,1256,7056,701.148.100
10 jul 202454,9555,5454,5054,8554,85966.900
09 jul 202455,8055,9954,5054,5454,541.070.300
08 jul 202455,4156,3955,0956,2356,231.195.300
05 jul 202455,2756,0154,7255,1255,121.906.200
03 jul 202456,1756,5755,6355,6655,66708.800
02 jul 202456,8357,3655,3055,6255,621.546.500
01 jul 202457,3658,1656,3556,6156,611.520.300
28 jun 202456,9258,0656,9257,5557,552.772.600
28 jun 20240.58 Dividendo
27 jun 202456,8357,4756,5657,0856,50918.900
26 jun 202456,2557,1956,0656,7756,191.096.200
25 jun 202456,7856,9455,9156,5255,951.268.500
24 jun 202457,0058,6156,8257,1456,561.971.300
21 jun 202454,4157,4954,4056,3955,824.282.800
20 jun 202456,1556,1754,2254,3853,831.819.400
18 jun 202456,1357,1054,4655,5454,981.864.000
17 jun 202455,1156,0554,5055,9555,381.435.500
14 jun 202454,5655,5854,3754,7954,231.266.400
13 jun 202456,9657,2955,0655,4254,861.281.400
12 jun 202458,3659,8557,0857,3256,741.987.000
11 jun 202454,0057,9553,4657,1956,613.777.000
10 jun 202456,0056,0354,4554,9954,432.271.800
07 jun 202457,4258,6856,6156,6656,082.267.700
06 jun 202457,7458,7156,8758,6858,081.549.300
05 jun 202457,0258,1656,4057,8357,242.151.000
04 jun 202458,3958,4556,4656,6556,072.752.300
03 jun 202461,2661,3158,5158,9358,332.097.100
31 may 202461,2061,8460,3960,9560,3312.101.300
30 may 202460,6061,6260,0461,1660,541.729.800
29 may 202462,1962,2060,4760,5059,891.527.300
28 may 202461,9963,0061,2762,8962,251.587.200
24 may 202460,5161,7860,1661,7661,131.435.400
23 may 202463,3863,7159,4460,0559,441.868.600
22 may 202463,0263,9162,7563,6262,971.479.500
21 may 202463,6065,2763,4064,0363,381.551.400
20 may 202463,9164,6663,1463,8763,22864.800
17 may 202464,4164,4163,3263,9863,331.281.000
16 may 202463,7364,7862,6664,1563,501.376.400
15 may 202466,8666,8663,3363,9263,272.520.000
14 may 202467,5668,1266,1866,2765,601.195.200
13 may 202467,7368,7266,6366,7166,031.663.300
10 may 202467,4467,9466,5967,5366,841.304.100
09 may 202465,8167,3865,2767,0266,341.352.100
08 may 202466,1867,2564,7364,8464,182.705.700
07 may 202462,1868,4761,3566,7566,076.580.700
06 may 202462,0062,6760,7060,9860,361.955.100
03 may 202461,0061,9260,6561,8561,221.482.000
02 may 202459,3160,5758,3160,5359,911.864.500
01 may 202459,2359,2657,5757,7757,181.380.800
30 abr 202459,6960,3158,9959,0158,411.957.900
29 abr 202459,0460,2158,7560,2159,601.642.000
26 abr 202458,0058,8057,3158,4657,87942.800
25 abr 202458,3158,5856,8657,8057,211.056.900
24 abr 202458,3658,6957,6958,4057,811.011.400
23 abr 202457,5659,3357,4558,6558,051.583.300
22 abr 202457,8258,8556,4058,2557,662.029.200
19 abr 202456,7957,8556,6057,8257,231.343.800
18 abr 202456,8257,2256,0456,9456,361.459.800
17 abr 202456,4656,4955,4856,0655,491.544.700
16 abr 202456,4156,8355,3855,4354,871.499.900
15 abr 202457,0058,2856,1956,7456,161.553.600
12 abr 202460,7060,7956,5256,7556,172.007.100
11 abr 202462,2462,6960,4661,5460,911.485.800
10 abr 202462,3563,6761,5262,2261,591.616.800
09 abr 202461,5563,7860,7763,7663,111.817.600
08 abr 202459,2361,3258,9360,1459,531.541.900
05 abr 202458,8559,4758,2358,7458,141.658.700
04 abr 202460,5861,2559,0859,2158,611.936.600
03 abr 202460,3560,9759,6260,0359,421.630.000
02 abr 202462,7762,7760,1260,3459,731.564.700
01 abr 202464,0064,2562,6262,7662,121.359.900
28 mar 202462,9164,3362,4363,7063,052.018.000
27 mar 202462,1263,1162,0362,7062,061.299.700
27 mar 20240.58 Dividendo
26 mar 202463,1964,0062,0762,4461,231.582.900
25 mar 202462,9863,9462,5562,8261,601.547.700
22 mar 202464,9465,4462,3662,3661,151.313.100
21 mar 202464,5065,1064,0564,9163,651.899.200
20 mar 202463,5364,8563,0264,1162,872.751.900
19 mar 202465,3065,7161,6161,6760,482.370.400
18 mar 202464,4266,9164,0866,0664,782.280.400
15 mar 202463,4165,9063,1365,0563,796.225.300
14 mar 202465,1865,3063,5664,0762,831.938.900
13 mar 202464,1467,0864,0065,7164,442.514.600
12 mar 202464,7865,0463,1663,8562,611.547.200
11 mar 202462,4964,8462,4564,1662,921.847.700
08 mar 202463,7264,5162,6262,6961,481.861.400
07 mar 202462,0064,3761,6663,4062,171.907.000
06 mar 202460,3061,9259,6361,5260,331.982.300
05 mar 202458,6760,1158,2559,7158,552.030.800
04 mar 202457,3159,4357,2058,8057,662.925.500
01 mar 202456,4857,6555,8757,3156,202.807.100
29 feb 202451,5956,5551,4456,3955,304.853.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...