U.S. markets open in 4 hours 12 minutes
F S&P 500
5,258.50 +19.50 (+0.37%) F Dow Jones
39,652.00 +116.00 (+0.29%) F Nasdaq
18,293.25 +78.75 (+0.43%) E-mini Russell 2000 Index Futur
2,094.60 +10.50 (+0.50%) Petróleo
79.55 +0.29 (+0.37%) Oro
2,380.10 +39.80 (+1.70%)
Fidelis Insurance Holdings Limited (FIHL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 18.82 | 19.32 | 18.71 | 19.31 | 19.31 | 416,700 |
| 08 may 2024 | 18.72 | 19.01 | 18.62 | 18.82 | 18.82 | 242,200 |
| 07 may 2024 | 18.87 | 19.02 | 18.79 | 18.81 | 18.81 | 197,900 |
| 06 may 2024 | 18.86 | 19.01 | 18.70 | 18.89 | 18.89 | 248,200 |
| 03 may 2024 | 18.95 | 18.96 | 18.36 | 18.69 | 18.69 | 447,900 |
| 02 may 2024 | 18.69 | 19.20 | 18.62 | 18.92 | 18.92 | 623,200 |
| 01 may 2024 | 18.65 | 18.94 | 18.48 | 18.52 | 18.52 | 400,500 |
| 30 abr 2024 | 19.96 | 20.00 | 17.66 | 18.58 | 18.58 | 1,552,500 |
| 29 abr 2024 | 19.52 | 20.53 | 19.51 | 20.03 | 20.03 | 1,466,700 |
| 26 abr 2024 | 19.75 | 19.80 | 19.39 | 19.50 | 19.50 | 309,400 |
| 25 abr 2024 | 19.38 | 19.80 | 19.28 | 19.74 | 19.74 | 418,800 |
| 24 abr 2024 | 19.68 | 19.81 | 19.20 | 19.47 | 19.47 | 376,900 |
| 23 abr 2024 | 19.09 | 19.65 | 19.06 | 19.61 | 19.61 | 560,300 |
| 22 abr 2024 | 19.14 | 19.40 | 19.03 | 19.05 | 19.05 | 757,000 |
| 19 abr 2024 | 19.14 | 19.26 | 18.85 | 19.08 | 19.08 | 432,300 |
| 18 abr 2024 | 18.73 | 19.54 | 18.73 | 19.14 | 19.14 | 1,000,200 |
| 17 abr 2024 | 18.72 | 18.85 | 18.52 | 18.66 | 18.66 | 508,900 |
| 16 abr 2024 | 18.35 | 18.79 | 18.32 | 18.64 | 18.64 | 402,200 |
| 15 abr 2024 | 18.58 | 18.70 | 18.31 | 18.36 | 18.36 | 588,800 |
| 12 abr 2024 | 18.48 | 18.60 | 18.34 | 18.50 | 18.50 | 479,500 |
| 11 abr 2024 | 18.51 | 18.81 | 18.34 | 18.60 | 18.60 | 1,002,800 |
| 10 abr 2024 | 18.69 | 18.84 | 18.38 | 18.39 | 18.39 | 494,100 |
| 09 abr 2024 | 19.40 | 19.55 | 18.71 | 18.91 | 18.91 | 340,500 |
| 08 abr 2024 | 19.34 | 19.56 | 19.15 | 19.39 | 19.39 | 318,200 |
| 05 abr 2024 | 19.32 | 19.32 | 18.94 | 19.14 | 19.14 | 762,700 |
| 04 abr 2024 | 19.75 | 19.80 | 19.12 | 19.19 | 19.19 | 901,400 |
| 03 abr 2024 | 19.12 | 19.78 | 19.09 | 19.58 | 19.58 | 617,200 |
| 02 abr 2024 | 19.08 | 19.25 | 18.99 | 19.19 | 19.19 | 481,200 |
| 01 abr 2024 | 19.52 | 19.71 | 19.04 | 19.25 | 19.25 | 712,200 |
| 28 mar 2024 | 19.10 | 19.50 | 19.06 | 19.48 | 19.48 | 1,149,600 |
| 27 mar 2024 | 18.78 | 19.12 | 18.73 | 19.08 | 19.08 | 824,200 |
| 26 mar 2024 | 18.65 | 18.79 | 18.45 | 18.72 | 18.72 | 490,200 |
| 25 mar 2024 | 18.67 | 18.91 | 18.55 | 18.67 | 18.67 | 465,900 |
| 22 mar 2024 | 18.61 | 18.79 | 18.45 | 18.57 | 18.57 | 367,900 |
| 21 mar 2024 | 18.96 | 19.00 | 18.48 | 18.55 | 18.55 | 585,400 |
| 20 mar 2024 | 18.86 | 19.04 | 18.68 | 18.88 | 18.88 | 541,500 |
| 19 mar 2024 | 19.00 | 19.24 | 18.80 | 18.96 | 18.96 | 630,100 |
| 18 mar 2024 | 18.75 | 19.17 | 18.71 | 18.99 | 18.99 | 606,100 |
| 15 mar 2024 | 18.33 | 18.69 | 18.14 | 18.65 | 18.65 | 6,501,000 |
| 14 mar 2024 | 18.26 | 18.48 | 18.13 | 18.39 | 18.39 | 786,900 |
| 14 mar 2024 | 0.1 Dividendo | |||||
| 13 mar 2024 | 18.68 | 18.81 | 18.29 | 18.44 | 18.34 | 510,300 |
| 12 mar 2024 | 18.06 | 18.67 | 17.93 | 18.62 | 18.52 | 533,300 |
| 11 mar 2024 | 17.91 | 18.29 | 17.77 | 18.06 | 17.96 | 558,300 |
| 08 mar 2024 | 17.91 | 18.15 | 17.76 | 17.83 | 17.73 | 388,500 |
| 07 mar 2024 | 17.87 | 18.02 | 17.38 | 17.81 | 17.71 | 868,700 |
| 06 mar 2024 | 17.29 | 18.03 | 17.17 | 17.82 | 17.72 | 995,400 |
| 05 mar 2024 | 17.05 | 17.22 | 16.86 | 16.99 | 16.90 | 768,000 |
| 04 mar 2024 | 16.91 | 17.61 | 16.85 | 17.24 | 17.15 | 1,105,700 |
| 01 mar 2024 | 18.61 | 18.61 | 16.51 | 16.91 | 16.82 | 1,562,800 |
| 29 feb 2024 | 14.73 | 15.07 | 14.63 | 14.96 | 14.88 | 552,800 |
| 28 feb 2024 | 14.58 | 14.89 | 14.57 | 14.75 | 14.67 | 413,800 |
| 27 feb 2024 | 14.64 | 14.92 | 14.48 | 14.71 | 14.63 | 410,800 |
| 26 feb 2024 | 14.30 | 14.70 | 14.30 | 14.49 | 14.41 | 508,700 |
| 23 feb 2024 | 13.90 | 14.35 | 13.87 | 14.24 | 14.16 | 668,400 |
| 22 feb 2024 | 13.37 | 14.00 | 13.28 | 13.90 | 13.82 | 942,600 |
| 21 feb 2024 | 13.31 | 13.35 | 13.10 | 13.21 | 13.14 | 249,500 |
| 20 feb 2024 | 13.14 | 13.27 | 12.94 | 13.21 | 13.14 | 419,400 |
| 16 feb 2024 | 13.20 | 13.33 | 13.13 | 13.33 | 13.26 | 243,500 |
| 15 feb 2024 | 13.16 | 13.42 | 13.05 | 13.11 | 13.04 | 562,200 |
| 14 feb 2024 | 13.16 | 13.25 | 13.02 | 13.11 | 13.04 | 293,000 |
| 13 feb 2024 | 13.12 | 13.17 | 12.90 | 13.05 | 12.98 | 277,900 |
| 12 feb 2024 | 13.12 | 13.26 | 13.07 | 13.21 | 13.14 | 238,500 |
| 09 feb 2024 | 12.86 | 13.13 | 12.71 | 13.10 | 13.03 | 226,400 |
| 08 feb 2024 | 12.77 | 12.88 | 12.65 | 12.82 | 12.75 | 353,000 |
| 07 feb 2024 | 12.78 | 12.86 | 12.66 | 12.81 | 12.74 | 153,800 |
| 06 feb 2024 | 12.57 | 12.81 | 12.57 | 12.78 | 12.71 | 190,300 |
| 05 feb 2024 | 12.65 | 12.65 | 12.43 | 12.54 | 12.47 | 164,300 |
| 02 feb 2024 | 12.83 | 12.91 | 12.76 | 12.77 | 12.70 | 253,800 |
| 01 feb 2024 | 13.06 | 13.20 | 12.65 | 12.87 | 12.80 | 494,200 |
| 31 ene 2024 | 13.22 | 13.23 | 13.02 | 13.02 | 12.95 | 270,900 |
| 30 ene 2024 | 13.03 | 13.24 | 12.98 | 13.21 | 13.14 | 388,700 |
| 29 ene 2024 | 12.69 | 13.12 | 12.49 | 13.07 | 13.00 | 621,700 |
| 26 ene 2024 | 12.77 | 12.85 | 12.63 | 12.72 | 12.65 | 204,300 |
| 25 ene 2024 | 12.64 | 12.72 | 12.50 | 12.69 | 12.62 | 288,000 |
| 24 ene 2024 | 12.62 | 12.63 | 12.44 | 12.49 | 12.42 | 424,700 |
| 23 ene 2024 | 12.81 | 12.81 | 12.48 | 12.54 | 12.47 | 289,800 |
| 22 ene 2024 | 12.60 | 12.77 | 12.54 | 12.63 | 12.56 | 423,900 |
| 19 ene 2024 | 12.34 | 12.63 | 12.20 | 12.49 | 12.42 | 390,200 |
| 18 ene 2024 | 12.58 | 12.64 | 12.45 | 12.60 | 12.53 | 468,600 |
| 17 ene 2024 | 12.46 | 12.65 | 12.40 | 12.49 | 12.42 | 291,900 |
| 16 ene 2024 | 12.65 | 12.65 | 12.40 | 12.58 | 12.51 | 494,200 |
| 12 ene 2024 | 12.42 | 12.56 | 12.31 | 12.55 | 12.48 | 277,100 |
| 11 ene 2024 | 12.00 | 12.31 | 11.94 | 12.24 | 12.17 | 623,900 |
| 10 ene 2024 | 11.88 | 12.09 | 11.88 | 12.07 | 12.00 | 611,000 |
| 09 ene 2024 | 11.90 | 12.07 | 11.80 | 12.07 | 12.00 | 703,000 |
| 08 ene 2024 | 12.00 | 12.21 | 11.97 | 12.00 | 11.93 | 594,200 |
| 05 ene 2024 | 12.07 | 12.39 | 12.07 | 12.26 | 12.19 | 822,600 |
| 04 ene 2024 | 12.34 | 12.41 | 12.24 | 12.29 | 12.22 | 316,100 |
| 03 ene 2024 | 12.15 | 12.41 | 12.15 | 12.22 | 12.15 | 484,900 |
| 02 ene 2024 | 12.47 | 12.64 | 12.29 | 12.33 | 12.26 | 408,300 |
| 29 dic 2023 | 12.47 | 12.75 | 12.34 | 12.67 | 12.60 | 517,200 |
| 28 dic 2023 | 12.90 | 12.96 | 12.29 | 12.77 | 12.70 | 852,200 |
| 27 dic 2023 | 12.99 | 13.08 | 12.87 | 13.03 | 12.96 | 318,800 |
| 26 dic 2023 | 12.94 | 13.13 | 12.81 | 12.96 | 12.89 | 551,600 |
| 22 dic 2023 | 12.99 | 13.42 | 12.74 | 12.81 | 12.74 | 464,600 |
| 21 dic 2023 | 12.31 | 12.94 | 12.14 | 12.94 | 12.87 | 462,900 |
| 20 dic 2023 | 12.43 | 12.43 | 11.97 | 11.99 | 11.92 | 304,600 |
| 19 dic 2023 | 12.33 | 12.46 | 12.19 | 12.43 | 12.36 | 197,900 |
| 18 dic 2023 | 12.11 | 12.28 | 12.00 | 12.23 | 12.16 | 253,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.