Mercados españoles cerrados

Fortis Inc. (FTS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,06-0,26 (-0,66%)
Al cierre: 04:00PM EDT
39,06 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202439,4039,4538,9839,0639,06428.100
25 abr 202439,1239,3338,5639,3239,32774.400
24 abr 202438,8939,2738,7139,1639,16974.600
23 abr 202439,0539,2238,9639,1039,101.060.500
22 abr 202438,4039,0238,3939,0139,01838.100
19 abr 202438,1138,5538,0938,4738,47480.700
18 abr 202437,8138,1137,4738,0538,05600.500
17 abr 202437,2937,7137,0637,6437,641.213.300
16 abr 202437,4137,5136,8637,1437,14722.200
15 abr 202437,9137,9537,3037,5437,54554.600
12 abr 202437,9738,1137,4937,6237,62447.800
11 abr 202438,3438,3937,5737,9537,95832.400
10 abr 202438,8638,8637,9238,2038,20793.100
09 abr 202439,3439,4239,0439,2439,24422.500
08 abr 202438,9539,2138,7839,1839,18531.600
05 abr 202438,8138,8638,5138,8038,80517.700
04 abr 202439,5139,6638,9039,0639,06673.100
03 abr 202439,3539,4739,1839,3139,31658.800
02 abr 202439,1639,4939,1639,3939,39491.500
01 abr 202439,4139,4739,0639,3139,31492.800
28 mar 202439,5039,5639,3339,5139,51762.400
27 mar 202438,9539,3838,9539,3739,37879.900
26 mar 202439,3639,3638,9038,9438,94652.800
25 mar 202439,6039,7139,3139,3439,34600.500
22 mar 202439,8039,8139,4839,5239,52445.500
21 mar 202439,6939,8939,5539,6139,61662.400
20 mar 202439,3439,7339,2539,6739,67534.400
19 mar 202439,4439,7039,3339,3639,36418.900
18 mar 202439,7439,7739,4439,5739,57675.800
15 mar 202439,3839,8739,2339,7239,72893.000
14 mar 202439,5439,6339,0939,3939,39678.500
13 mar 202439,8739,9439,5639,7339,73605.500
12 mar 202439,8739,9839,5739,7339,73522.800
11 mar 202439,9540,2239,8340,0540,05379.400
08 mar 202440,3540,4240,0340,0540,05677.100
07 mar 202439,6640,3339,6140,2640,261.012.700
06 mar 202439,3639,6139,2739,4439,44797.700
05 mar 202439,2339,4038,8239,0239,02863.600
04 mar 202438,4839,0638,3339,0039,00645.200
01 mar 202438,5038,6938,2538,5638,561.479.500
29 feb 202438,6838,8838,5138,5838,581.345.300
28 feb 202438,7238,8138,5638,6338,63652.600
27 feb 202438,6738,8238,4538,7238,72933.400
26 feb 202439,3039,3038,4938,5938,591.606.900
23 feb 202439,9540,0339,2239,3639,361.171.700
22 feb 202439,6839,9439,3739,9039,901.233.200
21 feb 202439,7339,9239,6039,8339,831.181.000
20 feb 202439,2839,8439,2439,6539,651.770.100
16 feb 202439,0739,3738,9439,2739,27961.300
15 feb 202438,7439,1438,6139,1339,135.209.800
15 feb 20240.436 Dividendo
14 feb 202438,5438,8638,3838,8538,41777.500
13 feb 202439,0739,2638,2438,4838,05844.400
12 feb 202439,1239,5839,1239,4539,011.015.800
09 feb 202438,9439,3238,4439,0638,62874.500
08 feb 202439,1639,2638,7938,9438,50893.600
07 feb 202439,8440,0639,1839,3338,89904.800
06 feb 202439,3839,7139,2539,6639,21739.500
05 feb 202439,6739,6739,1039,4439,00782.500
02 feb 202440,0140,1339,3040,0039,551.391.600
01 feb 202440,0740,5539,9740,4640,01735.600
31 ene 202440,4940,7640,0340,1339,68642.400
30 ene 202440,1240,3839,8140,3139,86967.800
29 ene 202439,7640,2339,5840,1639,71558.000
26 ene 202439,8940,0439,6439,7339,28423.800
25 ene 202439,6639,8439,5239,8039,35678.900
24 ene 202440,2440,2639,3739,4338,99881.400
23 ene 202440,1040,3439,7339,8139,36859.500
22 ene 202440,4940,7740,0840,1639,71942.200
19 ene 202440,0240,6539,8740,4840,03960.700
18 ene 202440,3640,4839,7839,8939,44721.100
17 ene 202440,8641,0040,0940,3639,911.332.300
16 ene 202440,9441,0640,6040,9940,53768.400
12 ene 202441,4141,5340,9841,0640,60728.600
11 ene 202441,5841,6840,6941,0240,56643.700
10 ene 202441,7542,0041,7041,7741,30467.300
09 ene 202441,9641,9641,7141,7241,25422.600
08 ene 202441,6842,0541,6342,0141,54414.500
05 ene 202441,4242,1941,2841,6341,16732.600
04 ene 202441,3141,6841,0641,4040,94897.800
03 ene 202441,0041,3440,9141,2040,74479.600
02 ene 202440,7141,2640,6741,0440,58762.900
29 dic 202340,8241,2140,7541,1340,67474.400
28 dic 202340,9741,1840,8141,0240,56620.800
27 dic 202340,9041,2540,7641,0640,60484.300
26 dic 202340,7141,0640,7140,9540,49210.100
22 dic 202340,5540,9440,5540,7140,25785.300
21 dic 202340,1740,5540,1740,3839,93667.400
20 dic 202340,7840,9640,0540,0639,61948.400
19 dic 202340,5940,9840,5940,8740,41734.200
18 dic 202341,1241,2540,4240,5340,08794.800
15 dic 202341,4341,4340,8741,0140,551.198.400
14 dic 202341,5441,7641,2541,4440,971.465.900
13 dic 202339,9641,3339,6341,2940,83696.300
12 dic 202340,4940,5339,4739,8239,37962.400
11 dic 202340,5040,7740,2340,7640,30591.000
08 dic 202340,8040,8640,4840,7140,25442.100
07 dic 202340,9441,1740,8340,8640,40530.200
06 dic 202340,5941,1940,5940,9440,48572.000
05 dic 202340,6740,7740,3940,4840,03485.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...