Mercados españoles abiertos en 7 hrs 47 min

FMC Corporation (FMC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
104,51-3,04 (-2,83%)
Al cierre: 4:02PM EDT

104,51 0,00 (0,00 %)
Después del cierre: 4:58PM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 2020107,12108,40104,38104,51104,51526.929
22 sept. 2020106,37107,83105,04107,55107,55608.000
21 sept. 2020108,30109,30105,20106,45106,45672.700
18 sept. 2020112,63113,73109,90110,56110,561.037.700
17 sept. 2020109,98113,29108,71112,85112,85765.700
16 sept. 2020112,45112,62110,57110,67110,67571.900
15 sept. 2020110,93112,59110,80111,80111,80681.800
14 sept. 2020109,87110,92109,39110,53110,53375.000
11 sept. 2020108,70109,29107,74108,56108,56415.700
10 sept. 2020108,07108,68106,79107,76107,76483.100
09 sept. 2020106,59108,75106,11107,91107,91475.400
08 sept. 2020107,00107,61104,86105,64105,64716.900
04 sept. 2020110,53110,90106,98108,48108,48683.200
03 sept. 2020111,90112,36108,08109,43109,43721.300
02 sept. 2020110,37112,53109,29112,26112,26999.600
01 sept. 2020106,93110,15106,27110,15110,15652.100
31 ago. 2020108,70109,21106,70106,86106,86561.700
28 ago. 2020109,66110,03108,62109,15109,15892.700
27 ago. 2020109,33110,22108,99109,41109,41442.100
26 ago. 2020108,25109,04107,32108,69108,69371.100
25 ago. 2020109,50109,50107,43108,59108,59525.400
24 ago. 2020108,37108,98107,81108,76108,76321.100
21 ago. 2020107,21107,76106,10107,33107,33373.200
20 ago. 2020107,47108,31107,12107,89107,89336.100
19 ago. 2020109,06109,65108,01108,53108,53476.100
18 ago. 2020109,25110,36108,88109,11109,11401.100
17 ago. 2020110,19111,04108,41109,00109,00520.100
14 ago. 2020109,74110,28108,97109,61109,61446.700
13 ago. 2020109,15110,85109,11110,12110,12510.900
12 ago. 2020110,00111,32109,41109,46109,46692.000
11 ago. 2020111,26112,45108,56109,19109,19725.100
10 ago. 2020109,97111,07108,59110,36110,36710.600
07 ago. 2020107,98109,84107,03109,77109,77657.500
06 ago. 2020107,47109,17105,50108,25108,251.337.100
05 ago. 2020109,26111,71106,91107,01107,01973.500
04 ago. 2020105,42108,00104,59107,54107,54875.000
03 ago. 2020106,99107,12105,71105,74105,74791.700
31 jul. 2020105,27106,17104,15106,05106,05516.700
30 jul. 2020106,57106,82104,43105,33105,33615.600
29 jul. 2020106,87108,58106,51108,32108,32458.800
28 jul. 2020107,85108,53106,38106,45106,45331.900
27 jul. 2020107,75108,64107,29108,45108,45507.600
24 jul. 2020107,89107,95106,70107,34107,34428.400
23 jul. 2020108,00108,74106,99107,80107,80476.500
22 jul. 2020106,23108,25105,69107,96107,96437.700
21 jul. 2020105,66106,86105,46106,20106,20361.000
20 jul. 2020105,92107,03105,14105,15105,15410.800
17 jul. 2020107,00107,84106,11106,47106,47674.300
16 jul. 2020107,08108,37105,70106,18106,18675.400
15 jul. 2020105,24108,55104,50107,87107,871.367.600
14 jul. 2020101,60103,79100,88103,44103,44563.800
13 jul. 2020101,49104,04100,61101,60101,60759.100
10 jul. 202097,84100,4597,84100,19100,19613.500
09 jul. 202099,9399,9396,0597,8997,89763.100
08 jul. 2020102,23102,5598,0499,0599,05755.100
07 jul. 2020101,01102,99101,01101,86101,86853.300
06 jul. 2020103,10103,14100,75102,22102,22883.200
02 jul. 2020100,93101,8699,84101,14101,14816.200
01 jul. 2020100,28100,2898,0599,3699,36821.600
30 jun. 202096,94100,6296,6699,6299,62656.200
29 jun. 202096,6098,0896,3797,3197,31730.800
29 jun. 20200.44 Dividendo
26 jun. 202098,2999,0496,3496,5696,121.434.300
25 jun. 202096,6299,2895,0299,1098,65604.300
24 jun. 202099,89100,1496,4196,6396,19867.100
23 jun. 2020101,98102,09100,64101,08100,62501.800
22 jun. 202099,67100,8898,60100,3699,90497.900
19 jun. 2020100,92101,6399,05100,46100,001.274.100
18 jun. 202099,93100,5698,5498,9998,54527.600
17 jun. 2020101,34102,00100,04100,58100,12503.000
16 jun. 2020101,86102,6098,39100,4299,96807.400
15 jun. 202094,6799,0793,5298,3397,88716.000
12 jun. 202098,4398,7495,6997,3496,90696.100
11 jun. 202099,02100,0994,3494,8994,461.021.500
10 jun. 2020104,59104,97102,55102,82102,35443.900
09 jun. 2020104,31105,52102,45104,24103,76777.400
08 jun. 2020103,10105,76102,56104,59104,111.012.800
05 jun. 2020102,46104,98101,78103,21102,74846.000
04 jun. 2020101,32101,4498,7499,8099,35968.200
03 jun. 2020102,01104,29101,36101,91101,45763.500
02 jun. 202099,46101,0498,20100,91100,45573.000
01 jun. 202098,2299,8197,7798,8898,43687.000
29 may. 202097,3398,6996,3498,4197,96681.800
28 may. 202097,2898,4995,5197,6597,21752.200
27 may. 202096,4496,9794,4696,2295,78690.400
26 may. 202096,2297,0594,5494,8294,39629.800
22 may. 202091,4393,3991,1793,3092,87500.400
21 may. 202092,7493,2491,4091,8791,45442.500
20 may. 202090,7293,6490,2193,0792,65506.200
19 may. 202090,7291,4189,1189,1888,77732.900
18 may. 202092,0493,0790,7990,8390,42740.900
15 may. 202088,1488,6287,4588,0287,62784.200
14 may. 202087,3889,0785,5888,6188,21959.100
13 may. 202088,9089,6886,6288,7788,37770.900
12 may. 202091,5192,6389,1089,1488,73927.800
11 may. 202091,7392,5290,4291,5091,08730.400
08 may. 202095,4196,3893,3893,4893,05982.300
07 may. 202094,2496,8893,4394,1193,68829.000
06 may. 202089,9693,0087,2991,9891,561.228.800
05 may. 202090,7592,5689,1089,5089,091.179.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines