Mercados españoles abiertos en 5 hrs 2 min

H.B. Fuller Company (FUL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,79+0,73 (+0,95%)
Al cierre: 04:00PM EDT
76,23 -1,59 (-2,04%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202477,3077,9776,6877,7977,79219.300
04 jun 202478,0078,2877,0277,0677,06215.400
03 jun 202479,9779,9778,3178,5378,53251.700
31 may 202479,2579,9678,4779,6379,63278.000
30 may 202477,7179,0677,7178,6778,67205.600
29 may 202477,6078,2277,1177,3877,38182.600
28 may 202479,4379,4978,1178,3978,39245.800
24 may 202479,9780,1378,6979,4079,40281.000
23 may 202480,4680,4678,9779,4679,46247.500
22 may 202481,5581,9879,9680,2980,29303.000
21 may 202481,9782,3081,7581,9681,96219.300
20 may 202481,1582,1681,0682,0982,09266.000
17 may 202481,7381,7380,7881,1581,15215.600
16 may 202481,0981,4680,5481,3581,35339.900
15 may 202481,0981,3580,4081,0681,06245.800
14 may 202480,0980,6479,7980,4480,44213.000
13 may 202480,0080,1379,3979,5779,57198.400
10 may 202479,2479,6578,5879,6279,62213.200
09 may 202479,4379,6978,5179,1879,18235.900
08 may 202478,4579,3878,4579,3579,35210.100
07 may 202478,9079,7178,9079,2079,20236.500
06 may 202477,3078,4877,0178,4578,45203.600
03 may 202477,1077,5476,3976,9376,93188.100
02 may 202475,7276,7375,4776,0676,06307.400
01 may 202475,0776,3875,0775,1575,15369.400
30 abr 202474,7775,2574,2974,7174,71357.600
29 abr 202474,5875,3974,4975,3575,35270.700
26 abr 202473,6874,9373,6874,2374,23264.800
25 abr 202474,6774,6773,5873,6873,68255.200
24 abr 202475,5076,2074,4875,0675,06259.100
24 abr 20240.223 Dividendo
23 abr 202476,1976,7975,7676,1175,89270.900
22 abr 202477,0277,2776,1076,5276,30302.300
19 abr 202476,1376,9776,0276,9576,72479.800
18 abr 202476,2776,4875,2676,1575,93356.200
17 abr 202475,6976,2775,6576,0075,78441.900
16 abr 202475,3175,9974,5175,1874,96288.000
15 abr 202476,1676,6275,1775,9075,68296.100
12 abr 202477,2677,2675,6075,9275,70281.900
11 abr 202477,2478,1176,7877,5477,31336.100
10 abr 202476,8977,5375,9876,9876,75297.200
09 abr 202478,6578,9877,9678,6578,42239.100
08 abr 202478,0878,6477,7478,1877,95247.800
05 abr 202477,4378,0176,9677,6777,44280.500
04 abr 202479,8279,9577,3977,6577,42274.000
03 abr 202478,0079,3678,0079,3479,11385.800
02 abr 202478,4078,9477,5978,9078,67387.400
01 abr 202479,4879,7577,5378,9278,69379.300
28 mar 202481,0084,3179,3579,7479,51757.800
27 mar 202481,0682,8781,0682,5882,34642.100
26 mar 202480,1880,9179,9480,3680,12207.700
25 mar 202480,7481,0479,7979,8079,57233.500
22 mar 202481,3281,3280,0780,6980,45262.400
21 mar 202481,0581,6580,7781,1280,88355.400
20 mar 202479,5081,4179,2880,8480,60455.700
19 mar 202479,0680,2979,0479,5879,35282.800
18 mar 202479,6380,1978,4478,7778,54345.100
15 mar 202477,8779,7777,8779,6679,43584.200
14 mar 202478,8278,8677,7778,4178,18221.500
13 mar 202478,7480,0578,7479,1778,94213.300
12 mar 202479,2879,3378,5078,9178,68172.900
11 mar 202479,0379,3978,5879,2779,04128.200
08 mar 202480,0980,4779,1079,1678,93134.100
07 mar 202479,5080,4779,0679,5479,31175.400
06 mar 202478,9379,4878,5079,0278,79143.300
05 mar 202479,1379,4477,8378,1677,93177.200
04 mar 202479,4779,9179,2979,7579,52165.500
01 mar 202479,5579,8178,9079,5379,30168.900
29 feb 202479,2179,7578,6179,5379,30222.500
28 feb 202477,6578,9177,6578,4878,25183.200
27 feb 202479,0279,1478,0178,1477,91120.200
26 feb 202478,5178,6377,8478,5478,31179.800
23 feb 202478,5879,0578,3978,7978,56155.200
22 feb 202478,1778,8977,8878,4178,18163.200
21 feb 202477,9178,1577,3277,9977,76425.900
20 feb 202476,3678,0176,3677,8177,58226.800
16 feb 202478,0678,5077,2177,3077,07259.400
15 feb 202476,9678,4576,9678,3878,15208.600
14 feb 202476,9677,2276,0976,5376,31211.000
13 feb 202476,4377,2075,5476,1875,96272.200
12 feb 202477,9679,1577,6078,4778,24269.900
09 feb 202476,2277,7275,9777,3177,08326.200
08 feb 202476,2076,4975,3176,2276,00343.600
07 feb 202476,6876,8876,1076,1875,96265.700
06 feb 202475,0076,4774,8676,3376,11299.500
06 feb 20240.205 Dividendo
05 feb 202474,7575,4473,9075,0274,60213.600
02 feb 202475,4176,1474,9875,9275,49200.800
01 feb 202476,1076,4375,0776,3375,90285.300
31 ene 202477,8277,8275,7075,7775,34341.400
30 ene 202477,7478,3877,4077,6977,25359.100
29 ene 202477,4978,1477,2578,0277,58283.500
26 ene 202478,6978,8377,6477,7277,28201.300
25 ene 202477,9578,0977,1577,9877,54275.300
24 ene 202478,0278,3576,6776,9476,50320.100
23 ene 202478,7078,8377,5077,7877,34308.000
22 ene 202477,4278,1576,9977,7477,30412.700
19 ene 202478,2578,2975,8576,7576,32537.400
18 ene 202479,0079,4174,6678,0677,62739.300
17 ene 202477,2278,1076,6676,7376,30570.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...