Mercados españoles cerrados en 58 mins

FMC Corporation (FMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
56,82+0,76 (+1,36%)
A partir del 10:32AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202456,8257,0856,0456,8256,82180.087
17 abr 202456,4656,4955,4856,0656,061.544.200
16 abr 202456,4156,8355,3855,4355,431.499.900
15 abr 202457,0058,2856,1956,7456,741.553.600
12 abr 202460,7060,7956,5256,7556,752.007.100
11 abr 202462,2462,6960,4661,5461,541.485.800
10 abr 202462,3563,6761,5262,2262,221.616.800
09 abr 202461,5563,7860,7763,7663,761.817.600
08 abr 202459,2361,3258,9360,1460,141.541.900
05 abr 202458,8559,4758,2358,7458,741.658.700
04 abr 202460,5861,2559,0859,2159,211.936.600
03 abr 202460,3560,9759,6260,0360,031.630.000
02 abr 202462,7762,7760,1260,3460,341.564.700
01 abr 202464,0064,2562,6262,7662,761.359.900
28 mar 202462,9164,3362,4363,7063,702.018.000
27 mar 202462,1263,1162,0362,7062,701.299.700
27 mar 20240.58 Dividendo
26 mar 202463,1964,0062,0762,4461,861.582.900
25 mar 202462,9863,9462,5562,8262,241.547.700
22 mar 202464,9465,4462,3662,3661,781.313.100
21 mar 202464,5065,1064,0564,9164,311.899.200
20 mar 202463,5364,8563,0264,1163,512.751.900
19 mar 202465,3065,7161,6161,6761,102.370.400
18 mar 202464,4266,9164,0866,0665,452.280.400
15 mar 202463,4165,9063,1365,0564,456.225.300
14 mar 202465,1865,3063,5664,0763,471.938.900
13 mar 202464,1467,0864,0065,7165,102.514.600
12 mar 202464,7865,0463,1663,8563,261.547.200
11 mar 202462,4964,8462,4564,1663,561.847.700
08 mar 202463,7264,5162,6262,6962,111.861.400
07 mar 202462,0064,3761,6663,4062,811.907.000
06 mar 202460,3061,9259,6361,5260,951.982.300
05 mar 202458,6760,1158,2559,7159,162.030.800
04 mar 202457,3159,4357,2058,8058,252.925.500
01 mar 202456,4857,6555,8757,3156,782.807.100
29 feb 202451,5956,5551,4456,3955,874.853.000
28 feb 202452,3252,4451,0151,2950,812.023.400
27 feb 202453,0253,3052,5752,7852,291.545.900
26 feb 202451,8552,9151,4852,5452,051.714.800
23 feb 202451,3752,5651,0652,3851,891.254.000
22 feb 202451,2051,8250,2451,6551,171.536.000
21 feb 202450,7951,3250,0351,1150,641.807.300
20 feb 202451,8051,9050,7250,9950,522.112.700
16 feb 202451,4852,7951,1052,3451,851.969.400
15 feb 202451,5552,6851,2351,7451,262.154.400
14 feb 202451,8952,1050,6051,1350,662.571.300
13 feb 202452,2053,0451,2751,4951,012.501.400
12 feb 202451,9153,9651,5153,6153,112.259.500
09 feb 202451,8952,4150,6351,7551,273.290.700
08 feb 202454,4054,8651,5952,0451,562.738.600
07 feb 202453,5155,3853,3454,6554,143.777.100
06 feb 202452,1057,3352,0053,4552,955.841.200
05 feb 202460,0061,4259,7560,4259,863.620.400
02 feb 202461,7462,1060,0361,4360,862.948.700
01 feb 202458,3462,1758,0662,1461,563.790.800
31 ene 202457,5958,3156,1856,2055,681.387.500
30 ene 202457,2258,2557,0057,4956,96922.500
29 ene 202458,1458,1856,6257,8057,261.143.200
26 ene 202458,3459,0857,9558,3557,811.145.300
25 ene 202457,5057,9156,3057,4756,94864.100
24 ene 202458,1158,4456,2757,0156,481.326.600
23 ene 202457,5058,0456,9257,8257,281.409.100
22 ene 202455,1456,4354,8856,4055,881.303.300
19 ene 202455,1756,0354,3855,6555,131.489.900
18 ene 202455,3555,4754,3155,0454,531.233.800
17 ene 202456,2156,8054,9555,4754,951.546.900
16 ene 202457,5057,6556,0657,0456,512.003.000
12 ene 202459,4859,7058,1158,2157,671.016.200
11 ene 202459,7059,9858,7558,9358,381.339.800
10 ene 202459,9360,4959,2259,5158,961.098.800
09 ene 202461,0761,5460,0660,5960,031.018.400
08 ene 202460,3961,9059,8661,5861,011.085.800
05 ene 202459,9961,4159,3160,7860,221.129.900
04 ene 202461,6461,9759,8660,2759,711.959.700
03 ene 202464,0764,5060,9461,1960,621.815.500
02 ene 202462,8165,8162,8164,8464,241.776.700
29 dic 202362,8363,4062,6063,0562,461.405.100
28 dic 202363,6863,6863,0863,3162,721.097.100
28 dic 20230.58 Dividendo
27 dic 202363,5763,9863,2163,6362,461.194.400
26 dic 202363,0064,0062,6563,7462,571.180.600
22 dic 202362,4663,6362,1062,7461,591.655.600
21 dic 202360,5762,1160,1862,1060,961.804.100
20 dic 202360,7261,2159,5659,7358,642.172.400
19 dic 202359,9061,1459,4860,9859,861.961.500
18 dic 202359,7859,7858,1258,8957,811.690.400
15 dic 202360,0060,5059,5159,5158,424.583.700
14 dic 202358,8461,5758,8460,2359,132.532.700
13 dic 202354,5457,7654,3457,7656,701.509.000
12 dic 202355,8055,8854,2454,6553,651.346.200
11 dic 202355,6656,0355,0955,8054,781.758.100
08 dic 202355,9556,5755,3655,8854,861.307.700
07 dic 202354,9356,3754,7555,3754,361.804.900
06 dic 202354,2255,5953,8155,2154,201.413.700
05 dic 202355,0755,1853,5453,7852,791.754.600
04 dic 202355,5056,5855,1455,4254,401.866.000
01 dic 202354,0355,8653,2855,7554,732.111.500
30 nov 202352,9653,6951,9853,6652,683.168.000
29 nov 202352,6253,7652,1352,6851,711.288.100
28 nov 202351,9752,8051,2452,3751,411.249.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...