Mercados españoles cerrados

FMC Corporation (FMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,05+0,18 (+0,28%)
A partir del 01:17PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202463,6065,2763,4064,0564,05480.645
20 may 202463,9164,6663,1463,8763,87864.800
17 may 202464,4164,4163,3263,9863,981.281.000
16 may 202463,7364,7862,6664,1564,151.376.400
15 may 202466,8666,8663,3363,9263,922.520.000
14 may 202467,5668,1266,1866,2766,271.195.200
13 may 202467,7368,7266,6366,7166,711.663.300
10 may 202467,4467,9466,5967,5367,531.304.100
09 may 202465,8167,3865,2767,0267,021.352.100
08 may 202466,1867,2564,7364,8464,842.705.700
07 may 202462,1868,4761,3566,7566,756.580.700
06 may 202462,0062,6760,7060,9860,981.955.100
03 may 202461,0061,9260,6561,8561,851.482.000
02 may 202459,3160,5758,3160,5360,531.864.500
01 may 202459,2359,2657,5757,7757,771.380.800
30 abr 202459,6960,3158,9959,0159,011.957.900
29 abr 202459,0460,2158,7560,2160,211.642.000
26 abr 202458,0058,8057,3158,4658,46942.800
25 abr 202458,3158,5856,8657,8057,801.056.900
24 abr 202458,3658,6957,6958,4058,401.011.400
23 abr 202457,5659,3357,4558,6558,651.583.300
22 abr 202457,8258,8556,4058,2558,252.029.200
19 abr 202456,7957,8556,6057,8257,821.343.800
18 abr 202456,8257,2256,0456,9456,941.459.800
17 abr 202456,4656,4955,4856,0656,061.544.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...