Mercados españoles cerrados

TechnipFMC plc (FTI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,53+0,16 (+2,98%)
Al cierre: 4:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 oct. 20205,385,635,315,535,538.786.300
29 oct. 20205,205,405,115,375,378.337.900
28 oct. 20205,455,545,295,345,349.612.100
27 oct. 20205,906,095,705,705,709.217.600
26 oct. 20206,406,416,056,106,107.153.100
23 oct. 20206,756,816,436,476,479.573.400
22 oct. 20207,317,386,706,866,8612.286.300
21 oct. 20207,227,377,177,217,215.863.400
20 oct. 20207,227,407,187,287,287.854.100
19 oct. 20207,007,226,926,966,964.772.500
16 oct. 20207,077,106,866,886,886.024.900
15 oct. 20206,717,086,677,077,074.876.600
14 oct. 20206,857,196,816,906,905.560.300
13 oct. 20207,007,006,746,806,805.462.500
12 oct. 20207,077,146,907,077,074.217.900
09 oct. 20207,207,247,017,077,074.803.300
08 oct. 20206,887,096,847,087,084.410.600
07 oct. 20206,686,736,526,676,674.483.900
06 oct. 20206,936,966,476,536,537.525.500
05 oct. 20206,676,766,596,726,724.551.000
02 oct. 20206,136,536,096,386,387.626.900
01 oct. 20206,236,336,096,276,275.619.000
30 sept. 20206,376,536,236,316,316.757.200
29 sept. 20206,306,356,086,216,215.070.700
28 sept. 20206,296,456,286,376,375.433.800
25 sept. 20206,106,135,966,066,067.692.200
24 sept. 20206,166,456,066,346,346.610.200
23 sept. 20206,726,856,356,376,376.248.500
22 sept. 20206,776,966,696,796,794.678.300
21 sept. 20207,017,066,576,706,707.427.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...