Mercados españoles cerrados en 7 hrs 2 min

TechnipFMC plc (FTI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,06+0,03 (+0,37%)
Al cierre: 4:04PM EDT

8,32 0,26 (3,23 %)
Cotización antes del cierre: 4:15AM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago. 20208,158,248,018,068,067.708.600
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
28 abr. 20208,028,077,687,967,965.052.100
27 abr. 20207,877,897,617,687,685.160.600
24 abr. 20207,988,297,708,028,027.703.000
23 abr. 20207,578,107,577,717,719.063.800
22 abr. 20207,918,277,688,268,264.023.200
21 abr. 20207,677,787,357,537,533.633.900
20 abr. 20207,658,207,507,657,654.364.400
17 abr. 20207,628,177,628,128,122.942.300
16 abr. 20207,817,817,357,427,423.411.300
15 abr. 20207,768,237,327,927,923.618.100
14 abr. 20208,258,618,218,458,453.946.200
13 abr. 20208,938,958,318,418,411.976.600
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
*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