FMC - FMC Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 201999,80100,4898,9799,1899,18602.800
12 dic. 201998,2299,8098,0199,5099,50651.200
11 dic. 201998,1298,5697,7598,2598,25765.700
10 dic. 201998,9399,6097,5297,8397,83598.900
09 dic. 201998,6499,5198,2699,1999,19710.400
06 dic. 201998,8599,0098,1198,4298,42826.800
05 dic. 201997,3998,0796,9197,9997,99653.700
04 dic. 201997,4698,6396,8696,9196,91645.700
03 dic. 201996,6097,3795,9197,2597,25780.800
02 dic. 201998,0398,5797,2197,8697,86649.400
29 nov. 201998,8098,9597,7897,9697,96401.400
27 nov. 201998,7599,3498,5398,7898,78977.100
26 nov. 201998,7398,8397,7198,5298,52746.100
25 nov. 201997,8198,9397,1598,5298,52851.600
22 nov. 201998,0598,2096,5597,2397,23788.200
21 nov. 201997,2397,9396,2497,9197,91762.300
20 nov. 201996,8997,7696,7697,0897,08699.300
19 nov. 201997,4197,7796,2097,4597,45640.400
18 nov. 201996,7297,8096,5296,9696,96547.100
15 nov. 201997,6897,8896,7897,0097,00609.400
14 nov. 201995,8097,1395,3397,0497,04648.800
13 nov. 201997,8297,8995,8196,3496,34823.600
12 nov. 201998,6899,0597,7298,3598,351.071.300
11 nov. 201996,8499,0296,6299,0199,01817.100
08 nov. 201996,8197,7296,0097,7097,70787.600
07 nov. 201998,1098,1495,7896,8396,831.060.300
06 nov. 201997,0098,1796,6697,5297,521.386.000
05 nov. 201996,1697,1895,8196,8896,881.157.200
04 nov. 201995,0196,3194,8395,9995,991.016.700
01 nov. 201992,1695,1291,8795,0195,011.732.300
31 oct. 201991,2593,0090,5991,5091,501.185.300
30 oct. 201988,5991,3387,6690,9790,971.573.500
29 oct. 201983,6384,9583,3984,9184,91916.500
28 oct. 201984,6185,1083,4884,0384,03783.600
25 oct. 201983,0284,0582,3283,9883,98561.200
24 oct. 201983,2583,8982,7283,3983,39497.400
23 oct. 201981,8882,6681,5382,5382,53563.500
22 oct. 201983,4383,8782,0182,1682,16673.900
21 oct. 201983,6983,9383,1783,5483,54523.000
18 oct. 201984,3384,4282,8183,0183,01541.200
17 oct. 201984,0485,0483,7984,4084,40872.400
16 oct. 201983,9585,4383,4883,7783,771.255.500
15 oct. 201982,9483,7082,1983,0483,04578.600
14 oct. 201983,2083,4282,3482,4582,45561.800
11 oct. 201981,2084,7681,2083,7583,751.164.800
10 oct. 201979,8080,2979,0579,9279,92917.600
09 oct. 201980,2480,2478,9079,4879,48988.800
08 oct. 201980,3680,6979,0179,0479,04875.000
07 oct. 201982,1582,2681,0581,0681,06940.500
04 oct. 201982,9883,5081,8582,1982,191.131.200
03 oct. 201983,1983,2281,8183,2083,20840.100
02 oct. 201982,9783,4981,7483,3683,361.359.300
01 oct. 201987,9788,4783,7784,1984,191.141.800
30 sept. 201986,1688,0185,6087,6887,681.231.800
27 sept. 201987,2087,9585,9986,1386,13866.900
27 sept. 20190.4 Dividendo
26 sept. 201987,6087,9986,9887,4387,031.071.800
25 sept. 201987,8888,2186,7987,6787,27838.600
24 sept. 201988,6289,1887,3387,9487,54988.400
23 sept. 201989,3790,1488,4188,7088,291.095.400
20 sept. 201990,5990,9989,2289,9089,491.143.400
19 sept. 201990,9791,1890,1590,3989,98697.800
18 sept. 201990,5891,6189,9890,8890,46931.500
17 sept. 201990,7291,5390,4090,6590,24665.800
16 sept. 201991,0491,6390,4291,0990,67661.400
13 sept. 201990,0392,1390,0391,0590,63780.100
12 sept. 201989,0090,3988,3789,9689,55919.900
11 sept. 201987,1588,9686,8488,8788,46983.300
10 sept. 201987,5387,5386,1486,6086,201.122.700
09 sept. 201987,6888,4086,9187,0286,621.270.200
06 sept. 201988,0788,0787,1787,4087,00854.900
05 sept. 201987,7288,6287,4387,4887,08787.800
04 sept. 201986,2186,9185,9086,7186,31644.500
03 sept. 201985,3785,3984,0685,1084,71955.200
30 ago. 201986,3686,7285,8786,3385,94700.900
29 ago. 201985,1385,9784,9785,5285,13410.000
28 ago. 201982,9484,4582,6484,0583,67469.800
27 ago. 201983,8284,0683,2283,2482,86654.400
26 ago. 201983,9684,0683,1483,5383,15497.900
23 ago. 201985,4786,0482,4782,8282,44943.500
22 ago. 201986,4386,9385,5486,0685,67493.400
21 ago. 201986,0086,7685,4386,1885,79549.200
20 ago. 201986,0286,1085,0685,3985,00691.500
19 ago. 201986,5786,5985,8186,2185,82508.400
16 ago. 201984,1785,8483,9785,5985,20745.900
15 ago. 201984,3384,7883,1283,5483,16665.900
14 ago. 201984,5985,0683,3883,8383,45890.400
13 ago. 201985,6288,1885,0586,4686,061.173.400
12 ago. 201987,5688,0085,3485,5785,18834.000
09 ago. 201990,0090,0088,2788,3287,921.742.300
08 ago. 201985,8689,0285,2488,7988,381.462.300
07 ago. 201982,9585,0282,5384,9084,511.124.100
06 ago. 201982,1384,7081,6384,0683,681.357.500
05 ago. 201983,9084,4580,3881,6281,251.263.400
02 ago. 201985,8886,3083,7285,9285,531.034.900
01 ago. 201985,4387,5584,7885,0684,671.799.900
31 jul. 201984,5087,9984,2786,4286,022.128.600
30 jul. 201983,4485,0883,1784,8084,411.144.600
29 jul. 201985,5285,5383,9484,0783,69548.700
26 jul. 201985,0685,6684,4485,5785,18700.900
*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