Mercados españoles cerrados

Fortive Corporation (FTV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
79,71-0,47 (-0,59%)
A partir del 02:24PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202480,1980,5279,4479,7179,711.094.539
18 abr 202480,5081,1680,0580,1880,181.518.500
17 abr 202480,7180,9579,6780,2080,201.866.000
16 abr 202481,6081,6080,7981,0481,041.012.500
15 abr 202483,2483,6681,2581,6081,601.553.400
12 abr 202482,7282,9881,9582,4182,411.292.200
11 abr 202483,1384,0382,8683,4983,491.166.200
10 abr 202483,0083,9682,7083,2383,231.455.300
09 abr 202484,5184,6983,7084,1984,191.280.700
08 abr 202484,5984,9683,9884,2284,221.225.300
05 abr 202484,0584,5783,7584,2784,271.251.800
04 abr 202485,4785,7983,3283,7783,771.098.900
03 abr 202484,6185,7184,5484,7484,741.468.900
02 abr 202484,8185,2584,3284,8284,821.416.100
01 abr 202485,9385,9384,4584,6284,622.189.500
28 mar 202485,8286,2185,6686,0286,021.244.400
27 mar 202485,3786,1385,3086,0286,021.224.100
26 mar 202484,6285,5383,8984,8984,891.688.900
25 mar 202485,4585,8384,3984,4384,431.620.600
22 mar 202487,0087,1085,5685,6685,661.784.200
21 mar 202486,1486,6085,5186,2086,203.720.100
20 mar 202485,2886,0985,2885,8885,881.599.100
19 mar 202485,2885,7285,0185,3685,362.082.300
18 mar 202485,7685,9985,1785,2285,221.104.400
15 mar 202484,8085,7384,1885,3585,352.159.000
14 mar 202486,1686,4985,0285,7885,781.462.000
13 mar 202486,2386,7585,1085,4685,461.371.400
12 mar 202485,0086,3984,4786,2086,201.588.100
11 mar 202484,7184,9684,0884,8784,871.023.200
08 mar 202485,0985,7084,6385,0585,05824.200
07 mar 202484,8585,2884,4985,0185,011.085.700
06 mar 202484,4685,4084,1384,2384,231.302.700
05 mar 202484,5784,9183,7084,1484,141.112.600
04 mar 202485,5085,6884,7684,7984,791.619.500
01 mar 202485,0385,8684,8185,6485,641.155.800
29 feb 202486,3886,3884,7285,1385,133.601.800
28 feb 202485,7086,6185,5686,2986,291.127.200
27 feb 202486,3086,3485,5786,1286,12776.700
26 feb 202486,0086,2085,5786,0286,02913.600
23 feb 202485,9186,4485,7286,1186,11763.000
22 feb 202484,9585,9484,2185,6985,69948.100
22 feb 20240.08 Dividendo
21 feb 202483,8184,4183,2784,4184,331.679.600
20 feb 202483,6984,0683,2983,7483,661.338.800
16 feb 202484,7685,3484,2884,3284,241.267.600
15 feb 202483,8384,7083,7884,6184,531.437.300
14 feb 202483,0383,6882,3783,5883,501.246.400
13 feb 202482,0982,6581,7882,5282,441.418.600
12 feb 202482,6583,4682,5183,1483,061.179.900
09 feb 202482,1982,7381,8782,7082,621.223.900
08 feb 202482,5682,5681,6482,2482,161.432.000
07 feb 202481,8883,1081,8382,3382,252.591.200
06 feb 202482,4782,4781,1181,5581,472.242.200
05 feb 202482,3682,7381,6282,2882,202.674.100
02 feb 202482,3683,4681,4483,0282,943.193.900
01 feb 202478,7182,3678,0182,2382,154.103.400
31 ene 202479,3182,1776,8778,1878,114.545.100
30 ene 202474,3974,7774,0774,7074,632.742.400
29 ene 202473,6474,7473,5374,6974,621.169.400
26 ene 202474,5874,7073,7473,9773,901.319.600
25 ene 202474,3474,5973,7974,2974,221.158.400
24 ene 202475,7275,8173,7173,7473,672.237.000
23 ene 202474,0074,4673,3874,3274,251.832.400
22 ene 202472,6673,8072,6073,7173,641.870.700
19 ene 202471,8872,3971,0972,2772,201.285.700
18 ene 202471,1271,6970,8271,5871,511.018.000
17 ene 202470,6471,3370,5070,9070,831.579.100
16 ene 202471,5171,9070,7371,3771,301.026.800
12 ene 202472,2972,6571,4671,8871,81871.700
11 ene 202471,8572,0571,1671,7471,671.320.100
10 ene 202471,8972,1871,5071,8271,751.114.200
09 ene 202471,6772,1271,3271,8771,80988.900
08 ene 202471,3372,2171,0372,1272,051.462.300
05 ene 202471,4071,8070,8871,4471,371.267.500
04 ene 202471,1572,3070,9971,5271,451.931.900
03 ene 202472,1272,1270,8471,0470,972.078.600
02 ene 202472,5173,2072,0372,2772,202.060.200
29 dic 202373,4673,9973,3073,6373,56874.200
28 dic 202373,6273,8773,4173,5873,511.158.700
27 dic 202373,4573,9673,2973,6973,621.465.600
26 dic 202372,8173,5072,7573,4473,371.076.000
22 dic 202372,8873,2072,4672,8972,821.006.700
21 dic 202372,1472,6171,7872,5872,511.105.800
20 dic 202372,5772,6971,4771,6071,531.320.800
19 dic 202372,4572,8372,1472,7972,721.390.900
18 dic 202372,3072,3071,2172,1872,111.386.800
15 dic 202372,4272,5471,2672,0872,015.691.600
14 dic 202372,1774,1472,1773,0773,004.047.400
13 dic 202371,1871,5870,7471,1971,123.299.200
12 dic 202370,6771,4070,5371,0370,961.281.600
11 dic 202369,0970,7869,0070,6770,602.015.000
08 dic 202369,1769,6168,6268,8968,821.970.200
07 dic 202368,9769,4068,8669,0668,991.104.100
06 dic 202368,7869,3568,5568,6868,611.005.900
05 dic 202369,3369,4968,1468,3068,241.629.900
04 dic 202368,7569,5668,4769,5369,461.444.800
01 dic 202368,9069,4768,5169,3069,232.576.800
30 nov 202367,9569,0467,6068,9868,913.730.400
29 nov 202368,1168,3867,6367,7167,651.118.500
28 nov 202367,3268,0867,0867,5067,442.218.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...