FTI - TechnipFMC plc

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 20208,759,208,138,408,405.689.100
08 abr. 20208,008,977,918,818,813.897.200
07 abr. 20207,708,147,587,877,875.994.700
06 abr. 20207,367,827,267,777,772.700.000
03 abr. 20207,387,556,667,177,174.310.900
02 abr. 20206,787,916,767,527,526.100.000
01 abr. 20206,586,816,306,566,563.814.200
31 mar. 20206,676,956,626,746,745.884.400
30 mar. 20206,587,126,447,057,056.997.200
27 mar. 20206,837,416,727,117,116.392.100
26 mar. 20206,817,306,697,087,085.343.500
25 mar. 20206,777,336,536,986,987.170.200
24 mar. 20206,537,476,537,097,097.596.700
23 mar. 20207,807,836,006,306,3010.181.900
23 mar. 20200.13 Dividendo
20 mar. 20205,796,875,736,306,1714.163.000
19 mar. 20205,096,064,996,065,9310.850.300
18 mar. 20205,705,814,495,014,918.680.900
17 mar. 20206,206,225,436,176,0411.608.200
16 mar. 20205,426,725,015,735,6117.210.900
13 mar. 20206,957,156,217,146,9912.007.300
12 mar. 20207,567,656,516,646,5010.970.700
11 mar. 20208,768,917,788,037,868.741.200
10 mar. 20209,719,738,709,539,3310.626.800
09 mar. 202010,3910,659,289,299,109.871.800
06 mar. 202013,1113,4812,4012,6012,345.750.900
05 mar. 202013,9714,0413,4113,7813,506.020.800
04 mar. 202014,4614,5013,8914,1713,886.370.300
03 mar. 202015,0115,2014,2414,3514,057.147.600
02 mar. 202014,6115,0914,2515,0814,776.953.300
28 feb. 202015,0315,2214,3414,8414,5317.299.900
27 feb. 202015,2016,1715,1615,3014,989.421.400
26 feb. 202015,8515,8515,1415,2314,926.082.000
25 feb. 202016,0616,0615,1015,2714,954.150.500
24 feb. 202016,0516,3416,0016,0215,693.766.500
21 feb. 202016,9117,0216,6816,9516,603.824.700
20 feb. 202017,2717,5017,1817,2416,883.048.000
19 feb. 202017,3117,3716,9417,2016,852.586.500
18 feb. 202016,8117,2616,6517,1316,784.658.600
14 feb. 202017,5117,5917,1817,2616,903.903.800
13 feb. 202017,4417,5417,2817,3617,004.694.900
12 feb. 202017,7318,0317,5017,5617,204.160.800
11 feb. 202016,9917,4716,8217,4017,044.591.900
10 feb. 202016,5416,5416,1716,2615,923.573.400
07 feb. 202016,9617,0916,8216,8216,474.218.500
06 feb. 202017,7317,9017,4617,4917,133.778.100
05 feb. 202017,6817,9517,5917,8717,504.957.400
04 feb. 202017,3817,6417,3517,4517,095.682.500
03 feb. 202016,6117,0516,5416,9916,646.498.200
31 ene. 202016,1216,5215,9016,5116,177.435.700
30 ene. 202016,1216,4915,7416,4616,127.866.500
29 ene. 202017,0217,1116,6116,6416,306.110.700
28 ene. 202017,2117,2416,7816,7816,437.604.400
27 ene. 202017,4917,6717,3017,3016,943.762.500
24 ene. 202018,4318,4517,8417,9717,604.494.500
23 ene. 202018,4718,6518,1718,4318,054.189.100
22 ene. 202019,1619,1818,4418,6618,276.430.100
21 ene. 202019,7519,7719,3819,4019,003.441.500
17 ene. 202020,0520,1419,6419,7919,383.827.300
16 ene. 202020,1220,3419,9820,0819,674.039.500
15 ene. 202020,5820,6120,1520,1819,764.017.300
14 ene. 202020,7620,9820,5520,9720,545.050.900
13 ene. 202021,0321,3920,8621,3420,903.259.500
10 ene. 202020,7221,0720,6121,0120,582.562.400
09 ene. 202020,5521,0120,3820,8520,423.761.900
08 ene. 202020,6520,8220,3720,4920,074.332.300
07 ene. 202021,4921,5120,8821,2120,773.323.300
06 ene. 202021,6221,8421,4021,7321,282.777.900
03 ene. 202021,4921,6421,2921,5821,132.749.200
02 ene. 202021,4521,5521,1721,3320,893.410.500
31 dic. 201921,2121,5020,9421,4421,002.539.600
30 dic. 201921,0921,5721,0921,3220,882.096.300
27 dic. 201921,0821,1920,9120,9420,511.617.300
26 dic. 201921,2521,3821,0521,1420,701.532.700
24 dic. 201921,1621,3221,0621,1420,70827.700
23 dic. 201920,5321,2720,5121,2220,783.395.200
20 dic. 201920,5720,6420,3420,5120,095.287.700
19 dic. 201920,2420,5420,2120,4820,064.379.000
18 dic. 201919,9120,3819,8920,3419,923.686.200
17 dic. 201920,0020,1019,9020,0119,602.976.900
16 dic. 201920,2420,4019,9319,9519,542.498.800
13 dic. 201920,0620,3919,8620,0019,593.632.300
12 dic. 201919,6120,1019,5219,9019,493.261.600
11 dic. 201919,2219,4119,0619,3418,943.327.000
10 dic. 201918,8919,2018,8119,1018,712.960.500
09 dic. 201918,8819,1318,8418,8518,462.678.700
06 dic. 201918,6919,0918,6519,0018,615.915.700
05 dic. 201919,1219,2218,8218,9018,513.086.500
04 dic. 201918,7419,3018,7019,1518,754.188.000
03 dic. 201918,5718,7718,4218,5618,183.974.000
02 dic. 201918,8719,1418,7218,8618,473.311.800
29 nov. 201918,9419,0118,7018,8418,451.893.300
27 nov. 201919,0919,5619,0819,5019,103.430.600
26 nov. 201919,4919,7019,1519,2518,854.133.400
25 nov. 201919,0719,5018,9719,5019,103.749.200
22 nov. 201919,5919,6319,1419,2318,833.581.100
21 nov. 201919,6919,8019,4719,6519,242.332.200
20 nov. 201919,3419,8419,2019,6319,223.507.900
19 nov. 201919,4719,5219,1519,2818,882.700.400
18 nov. 201919,9419,9419,5219,5219,122.600.100
*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