U.S. markets closed

Ferguson plc (FERG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
195.86-0.51 (-0.26%)
Al cierre: 04:00PM EDT
195.86 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024194.20195.96193.02195.86195.861,610,548
20 jun 2024200.54201.65195.22196.37196.371,283,900
18 jun 2024201.20202.97200.08202.22202.22919,700
17 jun 2024200.67201.97199.16200.92200.921,117,200
14 jun 2024204.02204.77200.05201.47201.471,310,700
14 jun 20240.79 Dividendo
13 jun 2024207.99208.85206.10208.39207.601,029,700
12 jun 2024206.71210.12206.41208.81208.021,332,100
11 jun 2024200.13201.94198.43201.80201.031,341,300
10 jun 2024197.40200.25196.67200.07199.311,468,100
07 jun 2024198.58201.24198.35198.68197.931,098,300
06 jun 2024201.47203.54199.38199.86199.10748,100
05 jun 2024198.81201.73198.20201.54200.781,157,100
04 jun 2024201.48204.01195.22196.96196.212,591,300
03 jun 2024207.70207.70201.12202.88202.111,745,200
31 may 2024205.83205.91201.52205.74204.962,771,400
30 may 2024203.93205.61203.45205.22204.441,203,000
29 may 2024203.51204.27202.82203.53202.761,095,400
28 may 2024208.57209.43204.82205.39204.611,254,600
24 may 2024208.27209.50206.83208.28207.49633,700
23 may 2024212.01212.02206.41207.43206.64943,400
22 may 2024209.95211.95209.25210.14209.341,110,200
21 may 2024212.34212.35210.20211.91211.11598,100
20 may 2024211.21212.91211.11212.56211.75722,900
17 may 2024211.66213.32210.22210.70209.901,120,700
16 may 2024219.14220.74211.71211.79210.991,418,700
15 may 2024218.60220.82218.07220.73219.89720,600
14 may 2024218.83219.27217.27218.75217.92776,300
13 may 2024222.44222.50219.67219.69218.86637,000
10 may 2024222.41222.57220.56221.53220.69543,600
09 may 2024220.18221.82218.81220.52219.68593,900
08 may 2024219.59220.06218.47219.53218.70613,200
07 may 2024218.96220.31218.47218.97218.14927,200
06 may 2024218.53219.00216.73218.66217.83703,500
03 may 2024216.38219.20215.90217.17216.35836,900
02 may 2024213.26213.86210.84213.29212.481,026,400
01 may 2024210.52214.48209.62211.43210.63777,100
30 abr 2024214.54215.17209.87209.90209.101,332,800
29 abr 2024215.23215.93212.96215.16214.34697,300
26 abr 2024213.43214.59212.49213.33212.52944,500
25 abr 2024207.43213.97205.07212.83212.021,216,500
24 abr 2024210.72213.64209.07209.19208.401,076,100
23 abr 2024210.17212.87209.05211.90211.10732,600
22 abr 2024209.16209.94207.20208.19207.401,134,800
19 abr 2024210.15211.19208.29208.80208.01684,600
18 abr 2024210.57213.22208.86209.54208.75813,900
17 abr 2024216.18216.18210.49211.44210.641,163,800
16 abr 2024214.01216.09213.08215.40214.581,273,100
15 abr 2024219.71220.39212.91215.01214.192,528,700
12 abr 2024216.34217.89215.35216.32215.50939,000
11 abr 2024218.64219.31215.78218.26217.431,552,100
10 abr 2024217.34221.97216.74220.45219.611,446,000
09 abr 2024224.15224.21219.91222.05221.211,635,100
08 abr 2024224.60224.86222.91223.58222.731,053,500
05 abr 2024220.83223.86220.83223.85223.00898,000
04 abr 2024220.56223.70218.85221.33220.492,171,700
03 abr 2024216.13219.25215.95218.53217.70899,700
02 abr 2024215.90217.65214.73216.89216.07700,900
01 abr 2024219.06219.07217.09217.28216.46580,800
28 mar 2024219.29220.04218.36218.43217.60682,200
27 mar 2024221.33221.56218.52218.95218.12892,000
26 mar 2024217.11220.68216.46219.34218.51910,800
25 mar 2024220.92221.95217.83217.84217.011,075,800
22 mar 2024221.00222.39220.67221.27220.43749,400
21 mar 2024216.09221.70216.09221.16220.321,383,000
20 mar 2024214.74217.46214.50216.95216.13945,200
19 mar 2024208.96214.85208.89214.71213.901,458,500
18 mar 2024207.01209.75206.60206.76205.98946,700
15 mar 2024207.01208.09205.69207.53206.741,494,600
14 mar 2024207.81209.28203.91205.87205.091,099,800
14 mar 20240.79 Dividendo
13 mar 2024204.57206.79203.34205.98204.411,398,200
12 mar 2024199.26205.01198.64203.73202.181,474,500
11 mar 2024198.29198.99195.93198.87197.361,283,900
08 mar 2024201.09201.91198.39198.75197.241,809,800
07 mar 2024200.87202.76199.61202.36200.821,346,200
06 mar 2024203.11203.92199.81201.50199.971,951,200
05 mar 2024206.70208.20200.24201.07199.543,068,500
04 mar 2024212.32217.32211.73215.55213.911,717,400
01 mar 2024212.73214.77211.60214.43212.801,197,000
29 feb 2024208.67211.66207.38211.45209.842,441,200
28 feb 2024209.89212.24209.75211.95210.341,020,400
27 feb 2024211.30211.48208.90209.71208.111,156,000
26 feb 2024208.79211.06208.11210.93209.321,016,600
23 feb 2024208.05208.28205.48207.56205.981,075,300
22 feb 2024203.15207.48203.15207.24205.66950,800
21 feb 2024201.11203.45200.67201.81200.271,137,300
20 feb 2024197.50202.57197.05202.07200.531,785,700
16 feb 2024197.96200.55197.67198.99197.481,367,600
15 feb 2024194.60198.59193.53198.39196.881,220,800
14 feb 2024193.58193.79192.01193.55192.08938,600
13 feb 2024192.50193.77190.32191.13189.681,379,200
12 feb 2024198.81199.00197.14198.00196.491,119,500
09 feb 2024196.83199.52196.77198.66197.151,533,100
08 feb 2024194.32197.89193.33197.64196.141,012,100
07 feb 2024194.03195.00193.06193.82192.341,085,400
06 feb 2024190.32192.91190.25192.80191.33856,400
05 feb 2024189.99190.00187.63189.70188.26632,600
02 feb 2024189.95192.67189.03191.96190.50761,000
01 feb 2024189.60191.70189.02191.68190.22696,400
*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...