Mercados españoles cerrados

Fortescue Ltd (FSUMF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,39+0,24 (+1,42%)
A partir del 10:29AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202417,4517,4517,3917,3917,391100
03 may 2024------
02 may 202416,9516,9916,9516,9916,992800
01 may 202416,8016,8016,7516,7516,751400
30 abr 202416,8516,8516,8516,8516,85200
29 abr 202416,8516,8516,8516,8516,85200
26 abr 202416,6516,7616,4916,7616,763600
25 abr 202416,1516,1516,1516,1516,15-
24 abr 202416,1516,1516,1516,1516,151800
23 abr 202416,2916,2916,2916,2916,2912.500
22 abr 202416,0516,0716,0516,0716,07500
19 abr 202415,9516,0015,8916,0016,003500
18 abr 202416,6516,6516,2516,5016,502800
17 abr 202416,5716,5716,4016,5516,552100
16 abr 202416,0516,3015,5816,2016,202100
15 abr 202416,9516,9516,9516,9516,95100
12 abr 202416,9516,9516,9516,9516,95-
11 abr 202416,4417,0016,4416,9516,954400
10 abr 202416,5717,0016,5717,0017,00400
09 abr 202416,8717,0016,4017,0017,00900
08 abr 202416,8016,8016,8016,8016,80200
05 abr 202416,2016,4016,1516,3516,354500
04 abr 202416,4916,9816,1116,1116,114700
03 abr 202416,9516,9516,4616,8516,85800
02 abr 202417,1117,1117,1117,1117,11-
01 abr 202416,5517,2016,5517,1117,111900
28 mar 202417,0017,0017,0017,0017,0012.700
27 mar 202416,7016,7016,4116,5916,595600
26 mar 202416,8016,8016,8016,8016,80-
25 mar 202416,8516,8516,6816,8016,801600
22 mar 202415,9415,9415,9415,9415,94400
21 mar 202416,1916,1916,1916,1916,1921.400
20 mar 202415,8216,2615,7815,7815,781000
19 mar 202416,2016,2015,6816,1616,162800
18 mar 202415,9815,9815,9815,9815,982600
15 mar 202416,0016,0016,0016,0016,00-
14 mar 202416,0016,0016,0016,0016,00200
13 mar 202416,4816,4816,4816,4816,48-
12 mar 202416,4816,4816,4816,4816,483500
11 mar 202416,4816,4816,4816,4816,48200
08 mar 202417,0017,3016,8516,8516,854300
07 mar 202417,0017,0017,0017,0017,00400
06 mar 202416,7516,7516,4816,6916,69900
05 mar 202417,2617,2616,3616,7516,7510.900
04 mar 202416,5516,5516,4716,4716,47500
01 mar 202417,0517,1317,0517,1317,131600
29 feb 202416,4817,0016,4816,7916,794500
28 feb 202416,9217,0516,8617,0017,001800
28 feb 20241.01 Dividendo
27 feb 202418,2018,2018,2018,2017,19-
26 feb 202418,4818,4818,0018,2017,192600
23 feb 202418,5418,5418,5018,5017,47500
22 feb 202418,5218,5518,2818,5517,522100
21 feb 202417,4318,0017,4318,0017,002900
20 feb 202418,1818,7518,1818,7517,711800
16 feb 202418,7018,7018,7018,7017,66500
15 feb 202418,1118,5018,0118,5017,472700
14 feb 202418,2018,2517,7518,0217,021700
13 feb 202418,5018,5018,5018,5017,47-
12 feb 202418,5018,5018,5018,5017,47500
09 feb 202418,5018,5018,5018,5017,471400
08 feb 202418,9018,9018,3418,5517,523100
07 feb 202417,7718,6017,7718,6017,5731.600
06 feb 202418,4018,4018,4018,4017,38100
05 feb 202419,1519,3518,2219,0017,9534.900
02 feb 202418,9519,4018,9519,4018,32800
01 feb 202419,4019,7718,9319,7718,671300
31 ene 202419,4219,4219,4219,4218,34300
30 ene 202418,8819,4618,8819,4618,38600
29 ene 202418,8418,8418,8418,8417,79-
26 ene 202418,8418,8418,8418,8417,79500
25 ene 202419,2019,2018,3518,7117,672400
24 ene 202418,7018,7018,7018,7017,66400
23 ene 202418,2918,7018,2918,7017,664200
22 ene 202418,2518,4618,2518,2917,283900
19 ene 202418,2518,2518,2518,2517,24700
18 ene 202417,7017,7017,7017,7016,72-
17 ene 202417,2617,7017,1417,7016,721500
16 ene 202417,8717,8717,8717,8716,88200
12 ene 202417,8717,8717,8717,8716,88-
11 ene 202417,7017,8717,7017,8716,881700
10 ene 202418,4518,4518,4518,4517,43300
09 ene 202418,7418,7418,7418,7417,703000
08 ene 202419,1519,1518,4218,7017,661900
05 ene 202418,4818,9018,4818,9017,851900
04 ene 202419,3519,3519,3519,3518,284600
03 ene 202419,1619,3319,0119,3018,238000
02 ene 202419,1819,7019,1819,7018,61400
29 dic 202319,6819,6819,4419,4418,361700
28 dic 202319,6819,6819,6819,6818,59700
27 dic 202319,9019,9019,1819,6018,512700
26 dic 202319,2019,4518,3519,4518,376900
22 dic 202319,0719,0719,0719,0718,0180.600
21 dic 202318,3018,8518,3018,8017,761800
20 dic 202318,5818,8518,5818,8517,80400
19 dic 202318,8019,0018,4719,0017,9543.800
18 dic 202318,1618,6418,1618,5517,5226.300
15 dic 202318,5218,5218,4518,4517,431800
14 dic 202318,0018,5017,7618,5017,478700
13 dic 202317,4117,6817,2517,6816,701200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...