FMC - FMC Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 may. 202088,2789,8587,7589,6489,23693.000
01 may. 202090,1091,1288,3989,9289,51808.700
30 abr. 202093,8194,1991,8291,9091,481.130.100
29 abr. 202093,7295,7292,8595,0294,59669.300
28 abr. 202092,6492,8990,6490,8990,48745.400
27 abr. 202088,6591,0888,1290,3889,97677.100
24 abr. 202088,2590,7587,5288,2087,80901.100
23 abr. 202085,5188,9485,5087,3786,97836.800
22 abr. 202085,4186,1683,1784,1183,73571.400
21 abr. 202082,5084,7581,8283,5983,21791.600
20 abr. 202084,6286,2583,6584,5684,17763.700
17 abr. 202086,0187,7284,8686,1085,71863.400
16 abr. 202083,4784,5881,5883,3382,95654.300
15 abr. 202082,8585,3980,7984,0483,66991.400
14 abr. 202088,2189,3086,4686,6786,28940.900
13 abr. 202088,7889,6684,1086,6386,24883.000
09 abr. 202085,6091,0183,5190,0089,591.543.500
08 abr. 202080,3083,9678,9882,8782,491.045.400
07 abr. 202082,0084,3179,2979,4479,081.603.300
06 abr. 202075,2079,1773,9478,0377,67992.300
03 abr. 202074,2876,7870,5070,8870,561.562.300
02 abr. 202077,5280,6373,4074,1873,841.591.000
01 abr. 202078,0379,8275,1876,9776,621.645.000
31 mar. 202082,5084,9980,5481,6981,322.046.500
30 mar. 202075,9083,2475,3982,6482,261.614.100
30 mar. 20200.44 Dividendo
27 mar. 202076,8378,6475,2676,6275,831.033.400
26 mar. 202075,2681,8774,0080,2179,391.609.400
25 mar. 202069,1677,2067,9673,6672,901.738.500
24 mar. 202068,4072,7366,2568,7268,011.463.300
23 mar. 202064,8266,9962,6964,1863,521.204.300
20 mar. 202068,4671,4263,7065,3264,651.742.000
19 mar. 202059,0472,2557,0867,5166,821.568.500
18 mar. 202064,4965,1956,7759,8259,212.340.500
17 mar. 202072,3872,5267,7268,6467,931.613.200
16 mar. 202076,0780,1961,8571,0170,281.827.700
13 mar. 202083,5388,2378,2188,0587,151.719.100
12 mar. 202077,4979,5374,3877,4476,641.594.800
11 mar. 202084,5085,6682,0383,2682,401.023.300
10 mar. 202082,8686,9981,7786,9886,091.456.700
09 mar. 202084,5085,4379,0279,2478,431.560.000
06 mar. 202091,8692,4488,3090,5389,601.127.700
05 mar. 202096,6097,1693,6894,8393,86798.500
04 mar. 202096,1099,4194,8099,3598,33928.800
03 mar. 202096,1498,6792,6394,5993,62896.300
02 mar. 202093,6096,9691,0996,9195,911.207.000
28 feb. 202089,3093,4188,7093,1092,141.861.500
27 feb. 202094,0096,7192,3492,3691,41976.900
26 feb. 202098,5699,7096,8596,8995,89813.900
25 feb. 2020102,94103,2297,3397,7496,74913.500
24 feb. 2020103,04103,32101,41102,40101,351.062.700
21 feb. 2020107,47107,84106,10106,58105,49631.700
*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