Finning International Inc. (FINGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:14AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 32.06 | 32.20 | 32.06 | 32.20 | 32.20 | 400 |
| 20 may 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 17 may 2024 | 32.21 | 32.41 | 32.21 | 32.39 | 32.39 | 31,100 |
| 16 may 2024 | 32.32 | 32.32 | 32.13 | 32.13 | 32.13 | 49,700 |
| 15 may 2024 | 31.23 | 32.28 | 31.23 | 32.28 | 32.28 | 31,900 |
| 14 may 2024 | 31.32 | 31.34 | 31.25 | 31.25 | 31.25 | 12,600 |
| 13 may 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 19,500 |
| 10 may 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 11,600 |
| 09 may 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 14,700 |
| 08 may 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 180,400 |
| 07 may 2024 | 30.37 | 30.85 | 30.37 | 30.85 | 30.85 | 35,500 |
| 06 may 2024 | 29.91 | 29.91 | 29.79 | 29.79 | 29.79 | 45,100 |
| 03 may 2024 | 30.02 | 30.02 | 29.56 | 29.57 | 29.57 | 80,400 |
| 02 may 2024 | 30.01 | 30.07 | 29.74 | 29.74 | 29.74 | 62,800 |
| 01 may 2024 | 30.66 | 30.66 | 30.21 | 30.21 | 30.21 | 4,500 |
| 30 abr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 58,600 |
| 29 abr 2024 | 29.82 | 32.02 | 29.82 | 32.02 | 32.02 | 48,100 |
| 26 abr 2024 | 31.00 | 31.64 | 31.00 | 31.41 | 31.41 | 20,100 |
| 25 abr 2024 | 30.62 | 30.71 | 30.62 | 30.71 | 30.71 | 29,000 |
| 24 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 11,700 |
| 23 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4,600 |
| 22 abr 2024 | 30.38 | 30.44 | 30.32 | 30.40 | 30.40 | 111,400 |
| 19 abr 2024 | 30.52 | 30.53 | 30.52 | 30.53 | 30.53 | 200 |
| 18 abr 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 30.34 | 12,000 |
| 17 abr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 6,700 |
| 16 abr 2024 | 30.27 | 30.58 | 30.20 | 30.58 | 30.58 | 24,900 |
| 15 abr 2024 | 31.08 | 31.08 | 30.59 | 30.59 | 30.59 | 21,000 |
| 12 abr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 11 abr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 28,900 |
| 10 abr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 50,100 |
| 09 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 51,500 |
| 08 abr 2024 | 30.35 | 30.71 | 30.35 | 30.71 | 30.71 | 12,900 |
| 05 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 17,400 |
| 04 abr 2024 | 30.96 | 31.25 | 30.80 | 30.80 | 30.80 | 28,500 |
| 03 abr 2024 | 31.05 | 31.09 | 31.05 | 31.09 | 31.09 | 59,800 |
| 02 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 41,300 |
| 01 abr 2024 | 29.24 | 29.41 | 29.23 | 29.38 | 29.38 | 26,500 |
| 28 mar 2024 | 29.23 | 29.36 | 29.23 | 29.36 | 29.36 | 2,500 |
| 27 mar 2024 | 28.16 | 29.52 | 28.16 | 29.52 | 29.52 | 400 |
| 26 mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 100 |
| 25 mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 22 mar 2024 | 27.47 | 27.47 | 27.44 | 27.46 | 27.46 | 900 |
| 21 mar 2024 | 27.73 | 27.87 | 27.53 | 27.53 | 27.53 | 10,500 |
| 20 mar 2024 | 27.56 | 27.56 | 27.40 | 27.42 | 27.42 | 300 |
| 19 mar 2024 | 27.59 | 27.68 | 27.59 | 27.68 | 27.68 | 200 |
| 18 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 15 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 14 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 13 mar 2024 | 26.16 | 26.41 | 26.16 | 26.34 | 26.34 | 70,200 |
| 12 mar 2024 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | 2,200 |
| 11 mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| 08 mar 2024 | 26.57 | 26.57 | 26.45 | 26.45 | 26.45 | 300 |
| 07 mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1,000 |
| 06 mar 2024 | 26.20 | 26.20 | 26.02 | 26.02 | 26.02 | 500 |
| 05 mar 2024 | 26.26 | 26.34 | 26.13 | 26.13 | 26.13 | 2,500 |
| 04 mar 2024 | 26.86 | 26.86 | 26.38 | 26.38 | 26.38 | 200 |
| 01 mar 2024 | 26.30 | 26.66 | 26.30 | 26.66 | 26.66 | 3,700 |
| 29 feb 2024 | 26.25 | 26.25 | 26.13 | 26.20 | 26.20 | 10,800 |
| 28 feb 2024 | 25.72 | 25.72 | 25.56 | 25.56 | 25.56 | 400 |
| 27 feb 2024 | 25.63 | 25.68 | 25.56 | 25.58 | 25.58 | 1,300 |
| 26 feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
| 23 feb 2024 | 25.97 | 25.97 | 25.88 | 25.88 | 25.88 | 600 |
| 22 feb 2024 | 25.86 | 26.00 | 25.82 | 25.82 | 25.82 | 45,800 |
| 21 feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 31,900 |
| 21 feb 2024 | 0.185 Dividendo | |||||
| 20 feb 2024 | 25.93 | 25.93 | 25.67 | 25.67 | 25.49 | 300 |
| 16 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.13 | - |
| 15 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.13 | 78,000 |
| 14 feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.73 | 70,800 |
| 13 feb 2024 | 27.34 | 27.34 | 26.80 | 26.80 | 26.61 | 80,300 |
| 12 feb 2024 | 28.25 | 28.28 | 28.25 | 28.26 | 28.06 | 9,200 |
| 09 feb 2024 | 26.83 | 28.00 | 26.83 | 28.00 | 27.80 | 42,200 |
| 08 feb 2024 | 26.99 | 26.99 | 26.85 | 26.85 | 26.66 | 6,100 |
| 07 feb 2024 | 26.37 | 27.37 | 25.80 | 26.83 | 26.64 | 165,900 |
| 06 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.24 | 3,400 |
| 05 feb 2024 | 29.84 | 29.84 | 29.44 | 29.45 | 29.24 | 12,600 |
| 02 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.31 | 11,700 |
| 01 feb 2024 | 29.48 | 29.57 | 29.05 | 29.57 | 29.36 | 32,300 |
| 31 ene 2024 | 29.79 | 29.84 | 28.46 | 28.46 | 28.25 | 41,200 |
| 30 ene 2024 | 29.90 | 30.04 | 29.90 | 30.04 | 29.82 | 10,600 |
| 29 ene 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.93 | 11,500 |
| 26 ene 2024 | 29.57 | 29.58 | 29.57 | 29.58 | 29.37 | 12,100 |
| 25 ene 2024 | 29.31 | 29.36 | 29.28 | 29.28 | 29.07 | 8,000 |
| 24 ene 2024 | 29.80 | 30.09 | 29.72 | 30.09 | 29.87 | 8,100 |
| 23 ene 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.49 | 38,900 |
| 22 ene 2024 | 29.40 | 29.51 | 29.40 | 29.51 | 29.30 | 36,500 |
| 19 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | - |
| 18 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | 14,800 |
| 17 ene 2024 | 28.59 | 28.59 | 28.26 | 28.50 | 28.29 | 18,500 |
| 16 ene 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.71 | 16,400 |
| 12 ene 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | 28,700 |
| 11 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.30 | 1,700 |
| 10 ene 2024 | 28.19 | 28.19 | 27.97 | 27.97 | 27.77 | 500 |
| 09 ene 2024 | 28.24 | 28.31 | 28.02 | 28.22 | 28.02 | 46,200 |
| 08 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.23 | 4,200 |
| 05 ene 2024 | 28.48 | 28.70 | 28.48 | 28.70 | 28.49 | 3,800 |
| 04 ene 2024 | 28.48 | 28.96 | 28.37 | 28.96 | 28.75 | 18,700 |
| 03 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | 7,100 |
| 02 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | 4,200 |
| 29 dic 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | 4,400 |
| *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.