Fluor Corporation (0IQC.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:08PM BST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 50.00 | 50.00 | 49.26 | 49.54 | 49.54 | 773 |
| 03 oct 2024 | 47.40 | 49.31 | 47.40 | 48.72 | 48.72 | 1,370 |
| 02 oct 2024 | 46.96 | 47.69 | 46.90 | 47.69 | 47.69 | 119 |
| 01 oct 2024 | 46.82 | 47.59 | 46.61 | 46.61 | 46.61 | 712 |
| 30 sept 2024 | 47.99 | 47.99 | 47.58 | 47.63 | 47.63 | 97 |
| 27 sept 2024 | 47.97 | 47.97 | 47.30 | 47.78 | 47.78 | 9,107 |
| 26 sept 2024 | 46.26 | 46.98 | 46.26 | 46.98 | 46.98 | 683 |
| 25 sept 2024 | 46.37 | 46.37 | 45.57 | 45.58 | 45.58 | 908 |
| 24 sept 2024 | 47.33 | 47.33 | 46.44 | 46.54 | 46.54 | 329,512 |
| 23 sept 2024 | 47.19 | 47.85 | 46.65 | 46.65 | 46.65 | 107 |
| 20 sept 2024 | 47.02 | 47.53 | 47.02 | 47.19 | 47.19 | 980 |
| 19 sept 2024 | 47.02 | 47.02 | 46.84 | 46.97 | 46.97 | 20 |
| 18 sept 2024 | 46.25 | 46.57 | 45.65 | 45.83 | 45.83 | 1,108 |
| 17 sept 2024 | 46.59 | 46.62 | 46.22 | 46.23 | 46.23 | 1,265 |
| 16 sept 2024 | 46.09 | 46.34 | 45.87 | 46.32 | 46.32 | 7,212 |
| 13 sept 2024 | 45.69 | 45.99 | 45.69 | 45.99 | 45.99 | 218 |
| 12 sept 2024 | 44.74 | 45.24 | 44.47 | 45.24 | 45.24 | 470 |
| 11 sept 2024 | 43.60 | 44.48 | 43.22 | 44.48 | 44.48 | 79 |
| 10 sept 2024 | 43.99 | 43.99 | 43.70 | 43.70 | 43.70 | 25 |
| 09 sept 2024 | 44.23 | 44.28 | 43.97 | 44.28 | 44.28 | 55 |
| 06 sept 2024 | 46.15 | 46.40 | 43.82 | 44.54 | 44.54 | 1,434 |
| 05 sept 2024 | 46.83 | 46.83 | 46.48 | 46.48 | 46.48 | 84 |
| 04 sept 2024 | 46.90 | 47.23 | 46.55 | 46.69 | 46.69 | 522 |
| 03 sept 2024 | 50.13 | 50.13 | 47.71 | 47.71 | 47.71 | 1,627 |
| 02 sept 2024 | - | - | - | - | - | - |
| 30 ago 2024 | 50.30 | 50.30 | 49.63 | 49.63 | 49.63 | 591 |
| 29 ago 2024 | 49.45 | 50.30 | 49.23 | 50.15 | 50.15 | 161 |
| 28 ago 2024 | 49.65 | 49.65 | 49.16 | 49.16 | 49.16 | 2 |
| 27 ago 2024 | 48.71 | 49.21 | 48.71 | 49.21 | 49.21 | 145 |
| 23 ago 2024 | 49.24 | 50.08 | 49.01 | 50.08 | 50.08 | 275 |
| 22 ago 2024 | 49.37 | 49.37 | 48.94 | 48.99 | 48.99 | 99 |
| 21 ago 2024 | 48.91 | 48.96 | 48.32 | 48.83 | 48.83 | 44 |
| 20 ago 2024 | 48.62 | 48.80 | 48.28 | 48.28 | 48.28 | 42 |
| 19 ago 2024 | 48.45 | 48.75 | 48.26 | 48.26 | 48.26 | 479 |
| 16 ago 2024 | 48.57 | 48.76 | 48.36 | 48.76 | 48.76 | 190 |
| 15 ago 2024 | 49.67 | 49.93 | 49.34 | 49.34 | 49.34 | 55 |
| 14 ago 2024 | 48.52 | 48.97 | 48.26 | 48.48 | 48.48 | 375 |
| 13 ago 2024 | 48.46 | 48.84 | 47.89 | 48.80 | 48.80 | 669 |
| 12 ago 2024 | 47.95 | 48.82 | 47.78 | 47.86 | 47.86 | 178 |
| 09 ago 2024 | 48.99 | 49.84 | 47.71 | 47.71 | 47.71 | 74 |
| 08 ago 2024 | 48.24 | 48.89 | 47.28 | 48.89 | 48.89 | 250 |
| 07 ago 2024 | 47.40 | 47.40 | 47.00 | 47.13 | 47.13 | 11 |
| 06 ago 2024 | 46.30 | 47.03 | 46.03 | 46.50 | 46.50 | 37 |
| 05 ago 2024 | 44.82 | 46.35 | 43.80 | 45.58 | 45.58 | 540 |
| 02 ago 2024 | 48.98 | 49.81 | 46.24 | 46.27 | 46.27 | 506 |
| 01 ago 2024 | 48.00 | 48.76 | 46.97 | 47.06 | 47.06 | 3,678 |
| 31 jul 2024 | 47.78 | 48.65 | 47.44 | 48.65 | 48.65 | 57 |
| 30 jul 2024 | 48.00 | 48.11 | 46.34 | 46.72 | 46.72 | 115 |
| 29 jul 2024 | 48.31 | 48.41 | 47.54 | 47.79 | 47.79 | 295 |
| 26 jul 2024 | 48.46 | 48.59 | 48.09 | 48.59 | 48.59 | 308 |
| 25 jul 2024 | 47.54 | 48.33 | 46.85 | 48.31 | 48.31 | 782 |
| 24 jul 2024 | 48.84 | 48.84 | 48.65 | 48.65 | 48.65 | 242 |
| 23 jul 2024 | 49.26 | 49.26 | 48.56 | 48.56 | 48.56 | 58,681 |
| 22 jul 2024 | 48.07 | 48.47 | 47.73 | 48.24 | 48.24 | 217 |
| 19 jul 2024 | 47.98 | 48.35 | 47.70 | 47.89 | 47.89 | 599 |
| 18 jul 2024 | 49.02 | 49.22 | 47.96 | 48.45 | 48.45 | 796 |
| 17 jul 2024 | 50.44 | 51.52 | 49.47 | 49.47 | 49.47 | 352 |
| 16 jul 2024 | 48.98 | 50.30 | 48.98 | 50.29 | 50.29 | 30,990 |
| 15 jul 2024 | 48.51 | 49.14 | 48.17 | 49.14 | 49.14 | 54 |
| 12 jul 2024 | 47.71 | 48.44 | 47.08 | 47.95 | 47.95 | 5,091 |
| 11 jul 2024 | 45.61 | 46.66 | 45.46 | 46.65 | 46.65 | 29,878 |
| 10 jul 2024 | 44.15 | 44.40 | 43.78 | 44.40 | 44.40 | 25 |
| 09 jul 2024 | 44.27 | 44.59 | 43.86 | 44.49 | 44.49 | 2,748 |
| 08 jul 2024 | 45.14 | 45.14 | 44.38 | 44.73 | 44.73 | 3,892 |
| 05 jul 2024 | 43.85 | 44.42 | 43.85 | 44.42 | 44.42 | 1,435 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 43.41 | 44.19 | 43.25 | 44.19 | 44.19 | 75 |
| 02 jul 2024 | 43.38 | 43.41 | 42.88 | 43.36 | 43.36 | 4 |
| 01 jul 2024 | 44.50 | 44.50 | 43.20 | 43.26 | 43.26 | 143 |
| 28 jun 2024 | 43.59 | 43.82 | 43.59 | 43.69 | 43.69 | 186 |
| 27 jun 2024 | 42.94 | 43.92 | 42.94 | 43.27 | 43.27 | 18 |
| 26 jun 2024 | 43.74 | 44.10 | 42.70 | 42.80 | 42.80 | 534 |
| 25 jun 2024 | 43.98 | 44.36 | 43.97 | 44.24 | 44.24 | 720 |
| 24 jun 2024 | 45.13 | 45.68 | 44.81 | 44.81 | 44.81 | 31 |
| 21 jun 2024 | 44.50 | 44.50 | 43.96 | 43.96 | 43.96 | 69 |
| 20 jun 2024 | 45.51 | 45.73 | 45.22 | 45.22 | 45.22 | 771 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 44.54 | 45.37 | 44.50 | 45.37 | 45.37 | 100 |
| 14 jun 2024 | 44.21 | 44.74 | 44.21 | 44.74 | 44.74 | 529 |
| 13 jun 2024 | 45.07 | 45.07 | 43.99 | 43.99 | 43.99 | 55 |
| 12 jun 2024 | 45.00 | 45.36 | 44.58 | 45.14 | 45.14 | 222 |
| 11 jun 2024 | 45.54 | 45.54 | 43.79 | 44.00 | 44.00 | 105 |
| 10 jun 2024 | 43.74 | 44.22 | 43.74 | 44.22 | 44.22 | 41 |
| 07 jun 2024 | 43.92 | 44.26 | 43.87 | 44.13 | 44.13 | 613 |
| 06 jun 2024 | 43.72 | 44.85 | 43.72 | 44.43 | 44.43 | 349 |
| 05 jun 2024 | 44.57 | 44.72 | 43.75 | 44.44 | 44.44 | 987 |
| 04 jun 2024 | 42.99 | 44.01 | 41.97 | 42.39 | 42.39 | 515 |
| 03 jun 2024 | 43.77 | 44.40 | 43.05 | 43.05 | 43.05 | 766 |
| 31 may 2024 | 42.20 | 43.04 | 42.11 | 42.57 | 42.57 | 586 |
| 30 may 2024 | 40.64 | 42.32 | 40.64 | 42.13 | 42.13 | 12 |
| 29 may 2024 | 41.06 | 41.98 | 41.06 | 41.71 | 41.71 | 119 |
| 28 may 2024 | 42.17 | 42.65 | 41.95 | 42.32 | 42.32 | 44 |
| 24 may 2024 | 40.63 | 41.69 | 40.63 | 41.32 | 41.32 | 320 |
| 23 may 2024 | 40.83 | 40.88 | 40.83 | 40.88 | 40.88 | 100 |
| 22 may 2024 | 40.88 | 40.88 | 40.19 | 40.59 | 40.59 | 740 |
| 21 may 2024 | 39.06 | 40.15 | 39.06 | 40.08 | 40.08 | 170 |
| 20 may 2024 | 38.55 | 38.89 | 37.95 | 38.55 | 38.55 | 10 |
| 17 may 2024 | 38.55 | 38.55 | 38.21 | 38.49 | 38.49 | 171 |
| 16 may 2024 | 38.68 | 38.71 | 38.38 | 38.38 | 38.38 | 222 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.