Mercados españoles cerrados en 8 hrs 22 min

FMC Corporation (FMC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
115,67-1,01 (-0,87%)
Al cierre: 1:02PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 2020117,06117,39114,90115,67115,67238.200
25 nov. 2020117,94118,30116,10116,68116,68489.500
24 nov. 2020117,00119,27115,73118,24118,24454.500
23 nov. 2020114,82116,98114,81116,06116,06394.000
20 nov. 2020115,43115,43113,37113,75113,75588.600
19 nov. 2020114,61115,58113,13115,32115,32367.000
18 nov. 2020116,00116,79114,48115,27115,27687.800
17 nov. 2020111,80116,06111,21115,69115,691.227.900
16 nov. 2020110,44113,04110,34111,99111,99537.700
13 nov. 2020107,51109,25107,16108,60108,60441.300
12 nov. 2020107,86109,09106,33106,81106,81501.100
11 nov. 2020110,50110,65108,20108,81108,81513.600
10 nov. 2020109,93110,76108,42109,35109,35986.500
09 nov. 2020113,95115,91109,73109,84109,84804.800
06 nov. 2020109,09109,64107,80108,66108,66395.200
05 nov. 2020107,27110,44106,03109,14109,14615.100
04 nov. 2020105,33107,30102,52104,87104,87724.800
03 nov. 2020107,23109,15104,01104,65104,65894.000
02 nov. 2020104,63107,63103,78106,95106,95895.600
30 oct. 2020103,34103,69100,86102,74102,74900.900
29 oct. 2020101,74104,56101,61103,63103,63585.100
28 oct. 2020102,08103,46101,33102,30102,30627.500
27 oct. 2020105,69106,70104,37104,44104,44716.600
26 oct. 2020106,30106,39103,80105,36105,36502.400
23 oct. 2020108,44108,90107,50107,78107,78413.400
22 oct. 2020107,32107,96106,08107,49107,49537.500
21 oct. 2020107,57108,56106,69106,74106,74401.000
20 oct. 2020108,29109,00107,16107,16107,16440.400
19 oct. 2020109,23110,36107,77107,87107,87474.800
16 oct. 2020109,64109,87108,55108,91108,91543.500
15 oct. 2020107,71109,49107,36109,07109,07542.500
14 oct. 2020108,53111,08108,50109,43109,43433.400
13 oct. 2020108,69109,79108,19108,48108,48907.000
12 oct. 2020108,11109,54107,74109,03109,03936.400
09 oct. 2020106,31108,93106,06108,02108,02796.800
08 oct. 2020106,95107,63105,92106,06106,06457.600
07 oct. 2020105,45106,86105,33106,28106,28554.500
06 oct. 2020105,86106,98103,64103,82103,82768.600
05 oct. 2020104,62106,35104,57105,33105,33808.000
02 oct. 2020101,65105,12101,42103,61103,61793.600
01 oct. 2020106,36107,16102,62103,19103,19991.800
30 sept. 2020105,81107,57105,07105,91105,91562.000
29 sept. 2020106,14106,70104,78105,31105,31400.100
29 sept. 20200.44 Dividendo
28 sept. 2020106,88107,99106,06106,32105,88609.200
25 sept. 2020102,91106,26102,80105,42104,98526.200
24 sept. 2020103,81105,27102,63104,05103,62728.300
23 sept. 2020107,12108,40104,38104,51104,08549.700
22 sept. 2020106,37107,83105,04107,55107,10608.000
21 sept. 2020108,30109,30105,20106,45106,01672.700
18 sept. 2020112,63113,73109,90110,56110,101.037.700
17 sept. 2020109,98113,29108,71112,85112,38765.700
16 sept. 2020112,45112,62110,57110,67110,21571.900
15 sept. 2020110,93112,59110,80111,80111,34681.800
14 sept. 2020109,87110,92109,39110,53110,07375.000
11 sept. 2020108,70109,29107,74108,56108,11415.700
10 sept. 2020108,07108,68106,79107,76107,31483.100
09 sept. 2020106,59108,75106,11107,91107,46475.400
08 sept. 2020107,00107,61104,86105,64105,20716.900
04 sept. 2020110,53110,90106,98108,48108,03683.200
03 sept. 2020111,90112,36108,08109,43108,98721.300
02 sept. 2020110,37112,53109,29112,26111,80999.600
01 sept. 2020106,93110,15106,27110,15109,69652.100
31 ago. 2020108,70109,21106,70106,86106,42561.700
28 ago. 2020109,66110,03108,62109,15108,70892.700
27 ago. 2020109,33110,22108,99109,41108,96442.100
26 ago. 2020108,25109,04107,32108,69108,24371.100
25 ago. 2020109,50109,50107,43108,59108,14525.400
24 ago. 2020108,37108,98107,81108,76108,31321.100
21 ago. 2020107,21107,76106,10107,33106,89373.200
20 ago. 2020107,47108,31107,12107,89107,44336.100
19 ago. 2020109,06109,65108,01108,53108,08476.100
18 ago. 2020109,25110,36108,88109,11108,66401.100
17 ago. 2020110,19111,04108,41109,00108,55520.100
14 ago. 2020109,74110,28108,97109,61109,16446.700
13 ago. 2020109,15110,85109,11110,12109,66510.900
12 ago. 2020110,00111,32109,41109,46109,01692.000
11 ago. 2020111,26112,45108,56109,19108,74725.100
10 ago. 2020109,97111,07108,59110,36109,90710.600
07 ago. 2020107,98109,84107,03109,77109,32657.500
06 ago. 2020107,47109,17105,50108,25107,801.337.100
05 ago. 2020109,26111,71106,91107,01106,57973.500
04 ago. 2020105,42108,00104,59107,54107,09875.000
03 ago. 2020106,99107,12105,71105,74105,30791.700
31 jul. 2020105,27106,17104,15106,05105,61516.700
30 jul. 2020106,57106,82104,43105,33104,89615.600
29 jul. 2020106,87108,58106,51108,32107,87458.800
28 jul. 2020107,85108,53106,38106,45106,01331.900
27 jul. 2020107,75108,64107,29108,45108,00507.600
24 jul. 2020107,89107,95106,70107,34106,90428.400
23 jul. 2020108,00108,74106,99107,80107,35476.500
22 jul. 2020106,23108,25105,69107,96107,51437.700
21 jul. 2020105,66106,86105,46106,20105,76361.000
20 jul. 2020105,92107,03105,14105,15104,71410.800
17 jul. 2020107,00107,84106,11106,47106,03674.300
16 jul. 2020107,08108,37105,70106,18105,74675.400
15 jul. 2020105,24108,55104,50107,87107,421.367.600
14 jul. 2020101,60103,79100,88103,44103,01563.800
13 jul. 2020101,49104,04100,61101,60101,18759.100
10 jul. 202097,84100,4597,84100,1999,78613.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...