Mercados españoles cerrados

Fortescue Ltd (FMG.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
26,21-0,20 (-0,76%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202426,6026,6426,1926,2126,212.444.898
09 may 202426,4126,6526,3326,4126,412.889.146
08 may 202426,8426,8826,4726,6426,643.673.722
07 may 202426,7926,7926,4426,7826,783.986.277
06 may 202425,9226,3225,8326,3226,323.931.289
03 may 202425,7225,8625,6325,6625,663.012.886
02 may 202425,3825,6225,2425,5725,573.432.224
01 may 202425,7325,7325,3125,3225,324.020.941
30 abr 202425,8026,2225,7826,0526,054.828.625
29 abr 202425,6425,7325,3425,6725,674.525.619
26 abr 202425,0925,5924,8225,5925,597.212.413
24 abr 202424,2124,8824,1324,7624,767.785.235
23 abr 202424,9025,0124,5424,6024,604.504.617
22 abr 202424,8524,9824,6324,7924,793.997.063
19 abr 202424,8825,0224,0424,6024,608.616.440
18 abr 202425,3025,4124,9625,1025,109.211.508
17 abr 202424,8525,1524,6425,0025,005.336.411
16 abr 202425,6025,6724,9925,0325,034.614.015
15 abr 202425,9625,9725,4225,7425,744.543.792
12 abr 202425,6025,7525,2025,7525,752.945.257
11 abr 202425,3925,9625,3925,7825,784.986.902
10 abr 202425,4625,7925,4025,7425,745.013.166
09 abr 202425,8025,8525,2225,2625,265.948.065
08 abr 202424,7325,1424,4224,8624,865.357.401
05 abr 202424,6224,9424,5824,7824,784.864.066
04 abr 202425,0625,0924,7124,9524,955.385.940
03 abr 202425,3225,5525,0925,1925,194.555.221
02 abr 202426,0026,1425,3225,4225,425.169.375
28 mar 202425,5825,7825,3925,7025,705.570.117
27 mar 202424,9025,3624,8425,1925,194.870.299
26 mar 202425,4525,8425,0125,2025,204.815.858
25 mar 202424,9725,9624,8025,5025,506.257.920
22 mar 202425,2125,3524,6324,6424,646.087.042
21 mar 202425,0525,2624,6825,1725,175.860.565
20 mar 202424,6125,0924,5624,7524,756.499.963
19 mar 202424,0324,5823,7824,5424,547.405.330
18 mar 202423,9123,9223,4323,6923,696.299.064
15 mar 202423,9524,0423,6523,9623,9617.621.544
14 mar 202424,7524,7824,5024,5324,537.866.591
13 mar 202424,7024,8524,3924,5024,508.585.126
12 mar 202425,0025,0924,5424,7524,758.032.037
11 mar 202425,5525,6625,0025,0425,045.920.210
08 mar 202426,2526,3025,7525,9625,966.691.464
07 mar 202426,3026,5625,9526,0426,046.592.548
06 mar 202425,6325,9225,4825,7525,756.984.693
05 mar 202425,8526,2425,6825,8425,847.528.096
04 mar 202426,3726,4425,2325,3625,367.109.251
01 mar 202425,9826,2625,7026,2126,216.369.431
29 feb 202425,6826,0525,2525,9325,9313.445.972
28 feb 202426,9227,0325,9826,0026,008.597.757
28 feb 20241.08 Dividendo
27 feb 202427,8027,8027,0827,5226,448.666.825
26 feb 202428,3428,5427,5727,8526,766.380.733
23 feb 202428,1028,4027,6628,2127,104.938.515
22 feb 202427,3028,1127,2627,8326,747.453.705
21 feb 202427,5227,6426,7727,2526,189.138.515
20 feb 202428,2728,5127,7528,2127,104.713.153
19 feb 202428,7128,9728,4028,4027,293.094.179
16 feb 202428,4328,6128,1728,4027,295.883.957
15 feb 202427,6628,1127,6628,0826,983.931.481
14 feb 202427,7827,8627,3227,6926,607.246.910
13 feb 202428,6528,7728,1828,2827,173.754.828
12 feb 202428,3228,5728,2428,4927,372.151.880
09 feb 202428,6128,7828,2628,2627,153.659.433
08 feb 202428,4428,6428,2428,4827,363.669.622
07 feb 202428,2528,6928,2328,3327,224.069.804
06 feb 202428,2628,4427,9028,0526,958.221.088
05 feb 202429,3029,3728,8928,9027,773.644.645
02 feb 202429,7329,9529,5029,7328,565.139.994
01 feb 202429,8229,8229,4429,5028,344.019.894
31 ene 202429,7629,8829,2729,8828,717.012.496
30 ene 202429,5029,7529,3829,7028,534.378.634
29 ene 202429,3229,3828,8329,2528,105.206.681
25 ene 202429,2129,2228,6928,9727,834.803.591
24 ene 202428,5528,9928,3528,3927,283.926.882
23 ene 202428,0128,2527,7528,0526,953.792.716
22 ene 202427,4527,8327,4027,8326,744.709.594
19 ene 202427,4927,6227,3227,5826,507.016.510
18 ene 202426,5527,0626,4627,0525,995.591.893
17 ene 202426,7027,0126,6926,7825,734.244.423
16 ene 202427,0527,2326,5826,6525,604.894.826
15 ene 202427,3027,3426,9827,2526,19837.090
12 ene 202426,9527,3726,8727,3726,303.902.363
11 ene 202427,5027,5327,0427,0425,985.787.739
10 ene 202427,6627,7327,4227,5626,484.228.450
09 ene 202428,1128,3027,9528,0626,963.721.448
08 ene 202428,1528,3327,6127,7526,664.586.518
05 ene 202429,0329,0928,1728,1927,083.952.577
04 ene 202428,8429,0828,8028,9327,793.474.811
03 ene 202429,0429,0928,7828,8427,714.235.686
02 ene 202428,9229,4828,9229,3928,242.801.093
29 dic 202329,0029,0328,8029,0227,883.379.042
28 dic 202328,7529,1528,6829,1428,003.125.301
27 dic 202328,5628,7328,3628,5527,432.494.737
22 dic 202328,1228,4128,1228,3527,2410.591.623
21 dic 202327,6628,0527,5128,0326,934.993.185
20 dic 202328,1328,1627,8227,8826,795.944.853
19 dic 202327,8928,2027,8128,0926,993.503.726
18 dic 202327,5427,9227,5227,7926,703.629.704
15 dic 202327,5428,2227,5127,8526,7615.476.882
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...