Mercados españoles abiertos en 1 hr 51 mins

TechnipFMC plc (FTI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,43+0,03 (+0,41%)
Al cierre: 4:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 20207,357,567,317,437,439.375.600
17 sept. 20207,177,407,127,407,404.711.400
16 sept. 20206,897,486,827,337,336.445.700
15 sept. 20206,867,016,756,826,824.825.400
14 sept. 20206,786,826,636,756,756.153.000
11 sept. 20206,876,906,666,796,798.098.900
10 sept. 20207,337,346,866,896,896.278.800
09 sept. 20207,307,317,057,157,154.590.300
08 sept. 20207,507,547,017,247,247.113.100
04 sept. 20207,647,857,517,817,816.090.100
03 sept. 20207,537,907,537,687,685.046.300
02 sept. 20207,577,717,487,567,564.386.600
01 sept. 20207,487,727,437,697,694.513.800
31 ago. 20207,917,937,707,707,704.704.900
28 ago. 20207,597,917,577,807,803.215.600
27 ago. 20207,537,647,407,607,603.738.700
26 ago. 20207,807,807,507,527,524.234.200
25 ago. 20208,008,087,747,777,772.817.300
24 ago. 20207,657,997,597,927,923.926.600
21 ago. 20207,637,647,447,477,474.044.400
20 ago. 20207,917,917,727,727,724.615.700
19 ago. 20207,958,157,908,018,014.205.900
18 ago. 20208,268,338,048,068,062.570.200
17 ago. 20208,478,498,218,328,323.205.100
14 ago. 20208,398,688,348,648,642.411.800
13 ago. 20208,688,728,478,588,582.970.200
12 ago. 20208,938,958,638,798,797.501.900
11 ago. 20208,979,018,608,648,646.205.300
10 ago. 20208,358,628,328,628,626.789.300
07 ago. 20208,148,328,058,318,313.562.100
06 ago. 20208,518,598,258,388,383.284.000
05 ago. 20208,508,698,478,608,605.765.700
04 ago. 20208,178,428,128,268,267.458.800
03 ago. 20208,158,248,018,068,067.728.800
31 jul. 20207,988,147,728,038,039.298.900
30 jul. 20208,048,157,738,018,018.777.700
29 jul. 20207,517,777,427,717,714.220.400
28 jul. 20207,727,827,497,537,534.917.300
27 jul. 20207,817,877,647,817,813.331.600
24 jul. 20207,858,047,777,947,944.848.900
23 jul. 20207,737,937,627,917,913.819.200
22 jul. 20207,948,067,807,847,843.256.100
21 jul. 20207,728,127,718,048,049.971.800
20 jul. 20207,717,807,537,607,604.340.900
17 jul. 20207,877,917,677,717,713.992.800
16 jul. 20207,858,007,727,887,884.936.100
15 jul. 20207,657,907,627,877,875.576.500
14 jul. 20207,187,537,097,437,436.431.400
13 jul. 20207,247,587,197,337,337.523.800
10 jul. 20206,837,096,797,067,064.307.600
09 jul. 20207,337,336,816,816,819.172.000
08 jul. 20207,677,767,247,437,4313.224.400
07 jul. 20207,567,577,107,117,117.291.500
06 jul. 20207,547,757,477,727,726.298.300
02 jul. 20207,197,477,137,287,286.628.100
01 jul. 20207,047,396,806,916,919.499.400
30 jun. 20206,846,976,666,846,848.373.100
29 jun. 20207,007,036,736,806,806.970.000
26 jun. 20207,237,266,987,047,044.414.900
25 jun. 20207,077,356,987,347,345.877.700
24 jun. 20207,617,637,067,097,097.588.700
23 jun. 20207,847,907,607,747,744.785.000
22 jun. 20207,677,737,437,547,544.588.000
19 jun. 20208,168,177,537,567,5610.140.500
18 jun. 20207,838,077,737,837,835.502.000
17 jun. 20208,358,367,978,008,005.042.300
16 jun. 20208,698,868,318,498,496.372.600
15 jun. 20207,628,387,568,198,195.946.500
12 jun. 20208,078,257,707,957,955.915.900
11 jun. 20208,108,137,467,497,497.828.400
10 jun. 20209,149,188,598,598,594.819.000
09 jun. 20209,519,549,159,329,326.922.700
08 jun. 202010,3810,479,8710,1210,127.936.000
05 jun. 20209,309,749,279,599,599.707.800
04 jun. 20208,658,788,548,618,6113.024.700
03 jun. 20208,479,038,418,848,847.161.500
02 jun. 20208,028,227,948,118,119.792.200
01 jun. 20207,567,917,477,857,859.476.200
29 may. 20207,337,627,187,407,4035.614.000
28 may. 20208,008,007,647,687,687.995.000
27 may. 20207,897,927,577,887,886.668.500
26 may. 20207,627,717,557,657,659.951.400
22 may. 20207,147,246,867,217,215.159.000
21 may. 20207,527,547,087,267,265.793.900
20 may. 20207,127,627,047,497,4910.718.100
19 may. 20207,277,336,956,986,987.508.100
18 may. 20207,277,567,117,497,498.505.800
15 may. 20206,646,706,496,526,523.612.100
14 may. 20206,476,796,236,656,654.641.700
13 may. 20207,317,356,826,886,883.497.000
12 may. 20207,547,797,247,537,533.407.000
11 may. 20207,757,757,367,507,503.011.100
08 may. 20207,787,977,617,927,923.812.800
07 may. 20207,567,807,327,577,574.268.100
06 may. 20207,777,817,407,457,452.774.800
05 may. 20208,218,377,727,767,764.978.500
04 may. 20207,968,177,617,967,964.646.900
01 may. 20208,678,768,128,278,271.908.700
30 abr. 20208,999,028,488,918,915.009.400
29 abr. 20208,419,558,379,279,274.516.300
*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