Mercados españoles cerrados en 5 hrs 12 min

Fortescue Ltd (FSUGY)

OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,54+0,11 (+0,39%)
Al cierre: 01:40PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202428,3829,6928,3828,5528,5574.500
24 jun 202428,2028,8628,2028,4528,4588.200
21 jun 202429,7529,7528,6828,8528,8540.300
20 jun 202429,4129,4329,2129,3129,3147.600
18 jun 202428,2329,2028,2328,8428,8498.400
17 jun 202430,9330,9330,1730,3030,30108.500
14 jun 202430,7230,7230,4730,6930,6937.900
13 jun 202431,3131,4430,8831,1431,1454.300
12 jun 202431,2531,7031,0931,1731,1753.100
11 jun 202431,7831,7830,4131,1331,1393.800
10 jun 202432,5932,5931,8232,2232,2231.100
07 jun 202432,1632,1631,8431,9731,9720.300
06 jun 202432,1732,5232,0932,1632,1651.300
05 jun 202432,5032,5032,0032,3532,3563.600
04 jun 202431,1932,5031,1932,0332,0384.200
03 jun 202433,0733,0732,5532,5832,5846.500
31 may 202432,1033,1832,1033,1133,1150.300
30 may 202433,2533,2532,8733,1333,1342.400
29 may 202434,5034,5033,6733,7333,7333.400
28 may 202435,7035,8534,8034,8334,8346.400
24 may 202435,4235,7035,4235,7035,7025.600
23 may 202435,7035,7335,0735,1635,1645.400
22 may 202435,9635,9735,3735,3735,3758.500
21 may 202436,7836,7836,0836,2336,2316.000
20 may 202436,7336,8736,4936,7536,7520.300
17 may 202436,0536,7436,0036,7436,7428.000
16 may 202435,3935,6235,3735,6235,6223.900
15 may 202434,9335,0634,4334,9734,9723.600
14 may 202434,8934,9334,5034,9334,9345.400
13 may 202434,5934,8034,5434,5434,5423.600
10 may 202433,6835,0233,6835,0035,0019.700
09 may 202434,7435,0434,7434,8834,8830.400
08 may 202435,2235,2234,7634,9634,9619.100
07 may 202435,0535,5035,0535,5035,5035.500
06 may 202434,6234,9934,6234,8934,8930.000
03 may 202433,9834,2933,9634,1634,1626.800
02 may 202433,1033,9333,0233,6633,6668.500
01 may 202433,0233,3132,8032,9432,9420.200
30 abr 202434,7034,7033,3733,3733,3732.500
29 abr 202433,4834,0233,4834,0234,0259.400
26 abr 202434,0034,0033,1333,3933,3965.800
25 abr 202431,7432,1331,6632,1332,1333.800
24 abr 202432,2432,4732,1532,3232,3239.500
23 abr 202432,1932,1931,5631,8431,8469.600
22 abr 202431,7732,0031,5931,9931,99111.600
19 abr 202431,9232,0331,8731,9831,9823.500
18 abr 202432,3132,5332,1632,2132,2131.600
17 abr 202432,9633,1132,6032,7432,7445.900
16 abr 202432,3032,3031,7331,9531,9558.400
15 abr 202434,0634,0632,9232,9332,9322.400
12 abr 202433,7533,8933,1033,1033,1037.200
11 abr 202433,4633,6033,0633,5033,5028.300
10 abr 202434,4534,4533,3833,6933,6934.400
09 abr 202433,9633,9633,5033,9033,9044.600
08 abr 202433,2333,5033,2033,4533,4554.400
05 abr 202432,5032,5832,3932,4932,4938.200
04 abr 202432,9633,0332,3132,3132,3132.800
03 abr 202432,8533,1332,8133,0933,09109.500
02 abr 202432,8633,2632,8633,2133,2180.200
01 abr 202434,5034,5033,2733,6833,6857.200
28 mar 202433,3033,5833,3033,4333,4316.000
27 mar 202432,7533,2332,7533,2333,2327.500
26 mar 202432,9932,9932,7032,7432,7439.700
25 mar 202432,5433,5032,5433,2733,2761.000
22 mar 202432,2132,4732,1832,1832,1835.900
21 mar 202433,1533,3432,9833,1633,1665.400
20 mar 202432,2532,7932,0832,6932,6924.000
19 mar 202431,5032,0331,5031,8331,8346.200
18 mar 202431,3031,3031,1431,2131,2135.800
15 mar 202431,2931,3631,1831,3431,3478.300
14 mar 202432,3832,3931,8532,0432,0483.100
13 mar 202432,5033,1132,5033,1133,1134.700
12 mar 202433,0433,0432,7032,8432,8435.100
11 mar 202432,7433,0432,7432,9232,9227.900
08 mar 202434,5834,5833,9033,9033,9030.900
07 mar 202434,1634,8934,1634,6534,6524.500
06 mar 202433,7034,1533,7033,9033,9033.000
05 mar 202433,1033,7233,0133,5433,5427.200
04 mar 202433,5033,7731,8233,1033,1051.800
01 mar 202434,0434,3333,9134,3334,3325.500
01 mar 20241.415 Dividendo
29 feb 202435,8635,8635,0935,0933,6729.800
28 feb 202436,0036,0035,1035,3333,9116.700
27 feb 202436,2536,2736,0536,2034,7421.500
26 feb 202435,6036,7035,6036,2234,7628.800
23 feb 202436,9037,1736,9037,0035,5118.900
22 feb 202436,5036,7436,4336,6935,2112.300
21 feb 202435,7835,7835,3535,4934,0635.900
20 feb 202436,4437,2036,0336,3034,8458.900
16 feb 202437,1137,7337,1137,5035,9926.800
15 feb 202437,5537,5536,8437,1335,6312.300
14 feb 202435,9736,1735,9136,1734,7120.200
13 feb 202435,4936,4035,4936,0334,5828.000
12 feb 202437,4737,5837,2337,4935,9827.200
09 feb 202436,6737,0836,6036,9135,4215.800
08 feb 202437,8337,8336,7236,9635,4716.900
07 feb 202436,6036,9836,6036,9835,4945.200
06 feb 202436,6836,9736,4936,9735,4833.400
05 feb 202437,5837,5836,8337,1835,6859.400
02 feb 202438,4238,5738,0938,1736,6338.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...