Fluor Corporation (FLR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

48.18

+0.57

(+1.20%)

Al cierre: 04:00PM EDT

48.01

-0.17

(-0.35%)

Fuera de horario:

07:38PM EDT

Periodo de tiempo:

26 jul 2023 - 26 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	48.67	48.86	47.83	48.18	48.18	1,056,100
25 jul 2024	47.54	48.60	46.62	47.61	47.61	1,514,000
24 jul 2024	48.69	49.23	47.14	47.16	47.16	1,907,800
23 jul 2024	48.59	49.92	48.37	49.40	49.40	1,148,200
22 jul 2024	48.07	48.77	47.61	48.56	48.56	1,131,500
19 jul 2024	47.98	48.43	47.38	47.78	47.78	988,400
18 jul 2024	48.68	49.39	47.68	48.00	48.00	1,644,100
17 jul 2024	50.45	51.64	48.59	48.68	48.68	3,305,600
16 jul 2024	48.97	50.63	48.97	50.26	50.26	2,746,300
15 jul 2024	48.05	49.23	47.94	48.46	48.46	2,872,700
12 jul 2024	47.10	48.47	46.82	47.64	47.64	2,304,100
11 jul 2024	45.62	46.79	45.56	46.55	46.55	2,060,900
10 jul 2024	43.86	44.88	43.57	44.77	44.77	1,007,500
09 jul 2024	44.04	44.62	43.67	43.68	43.68	1,520,500
08 jul 2024	44.50	44.99	44.11	44.21	44.21	1,421,400
05 jul 2024	43.93	44.66	43.75	44.32	44.32	1,109,500
03 jul 2024	43.27	44.39	43.27	44.14	44.14	733,300
02 jul 2024	43.70	43.70	42.77	43.22	43.22	988,400
01 jul 2024	43.91	43.99	42.91	43.24	43.24	1,406,500
28 jun 2024	43.46	43.92	42.95	43.55	43.55	6,868,400
27 jun 2024	43.79	44.08	42.99	43.05	43.05	1,216,300
26 jun 2024	43.74	43.88	42.69	43.61	43.61	1,617,500
25 jun 2024	44.72	44.73	43.78	44.01	44.01	1,632,400
24 jun 2024	45.13	45.68	44.64	44.75	44.75	1,269,300
21 jun 2024	44.50	45.28	44.01	45.02	45.02	2,053,600
20 jun 2024	45.35	45.75	44.46	44.71	44.71	1,330,500
18 jun 2024	44.98	45.61	44.79	45.35	45.35	1,511,900
17 jun 2024	44.55	45.49	44.34	45.02	45.02	1,215,600
14 jun 2024	43.78	44.89	43.78	44.64	44.64	1,474,500
13 jun 2024	44.93	45.10	43.71	44.35	44.35	1,754,500
12 jun 2024	45.00	45.60	44.52	45.10	45.10	1,862,200
11 jun 2024	44.16	44.45	43.64	44.43	44.43	1,071,600
10 jun 2024	43.81	44.71	43.53	44.45	44.45	1,100,200
07 jun 2024	44.05	44.45	43.66	44.23	44.23	1,757,900
06 jun 2024	43.94	44.89	43.94	44.34	44.34	2,209,100
05 jun 2024	42.92	44.75	42.87	44.56	44.56	1,794,600
04 jun 2024	43.28	43.65	41.97	42.87	42.87	1,916,400
03 jun 2024	44.00	44.47	42.80	43.60	43.60	1,781,700
31 may 2024	42.30	43.43	41.94	43.40	43.40	1,662,700
30 may 2024	41.60	42.49	41.52	42.25	42.25	1,206,700
29 may 2024	41.82	41.98	41.30	41.41	41.41	917,400
28 may 2024	42.15	42.91	41.92	42.21	42.21	1,676,700
24 may 2024	40.45	42.14	40.28	41.96	41.96	1,761,300
23 may 2024	40.77	40.98	40.20	40.25	40.25	925,900
22 may 2024	40.83	40.88	40.07	40.75	40.75	969,600
21 may 2024	38.87	40.88	38.87	40.88	40.88	1,590,600
20 may 2024	38.46	39.00	38.44	38.99	38.99	852,800
17 may 2024	38.42	38.60	38.14	38.35	38.35	818,800
16 may 2024	38.47	38.89	38.08	38.26	38.26	1,229,200
15 may 2024	39.00	39.03	38.32	38.41	38.41	1,133,200
14 may 2024	39.18	39.18	38.43	38.75	38.75	997,300
13 may 2024	38.80	39.16	38.47	38.76	38.76	823,700
10 may 2024	39.24	39.26	38.43	38.65	38.65	728,900
09 may 2024	38.45	39.10	38.39	39.03	39.03	809,600
08 may 2024	38.28	38.69	38.18	38.35	38.35	996,800
07 may 2024	38.87	39.27	38.16	38.51	38.51	1,743,200
06 may 2024	39.76	39.81	38.60	39.01	39.01	1,678,800
03 may 2024	39.13	39.43	37.83	38.90	38.90	4,832,100
02 may 2024	40.78	41.35	40.36	41.24	41.24	1,652,600
01 may 2024	40.43	41.06	40.01	40.41	40.41	1,087,900
30 abr 2024	40.59	40.91	40.08	40.33	40.33	1,095,000
29 abr 2024	41.17	41.36	40.77	40.85	40.85	1,338,000
26 abr 2024	40.84	41.00	40.29	40.95	40.95	741,800
25 abr 2024	39.97	40.67	39.48	40.63	40.63	878,800
24 abr 2024	40.34	40.89	40.00	40.30	40.30	1,420,100
23 abr 2024	39.68	40.47	39.61	40.37	40.37	1,019,800
22 abr 2024	39.40	39.86	38.99	39.47	39.47	1,039,200
19 abr 2024	39.12	39.68	38.77	39.21	39.21	1,163,200
18 abr 2024	39.75	40.27	38.93	39.21	39.21	1,127,200
17 abr 2024	40.56	40.62	39.06	39.60	39.60	1,241,000
16 abr 2024	40.08	40.73	39.54	40.36	40.36	948,300
15 abr 2024	41.25	41.49	40.31	40.38	40.38	864,500
12 abr 2024	42.01	42.24	40.57	40.85	40.85	994,200
11 abr 2024	41.69	42.31	41.35	42.22	42.22	1,734,600
10 abr 2024	40.55	42.24	40.18	41.64	41.64	1,381,200
09 abr 2024	42.38	42.80	41.45	41.48	41.48	1,103,600
08 abr 2024	42.85	42.94	42.16	42.18	42.18	856,200
05 abr 2024	41.86	42.84	41.85	42.41	42.41	1,096,300
04 abr 2024	42.83	43.10	41.65	41.70	41.70	1,426,000
03 abr 2024	41.56	42.95	41.46	42.34	42.34	1,355,500
02 abr 2024	41.61	41.77	41.11	41.50	41.50	2,102,500
01 abr 2024	42.38	42.40	41.68	41.79	41.79	1,102,500
28 mar 2024	41.87	42.45	41.61	42.28	42.28	1,422,700
27 mar 2024	41.60	42.06	41.28	41.91	41.91	1,479,100
26 mar 2024	41.00	41.29	40.66	41.01	41.01	1,175,900
25 mar 2024	41.25	41.54	40.68	40.74	40.74	885,200
22 mar 2024	41.00	41.22	40.66	41.16	41.16	1,535,400
21 mar 2024	39.78	40.93	39.64	40.90	40.90	2,108,500
20 mar 2024	39.05	39.90	38.98	39.44	39.44	1,066,500
19 mar 2024	39.90	40.06	38.79	39.22	39.22	1,847,900
18 mar 2024	38.76	40.58	38.76	40.16	40.16	2,150,100
15 mar 2024	38.29	39.15	38.29	38.70	38.70	2,528,600
14 mar 2024	39.01	39.45	38.10	38.50	38.50	1,652,600
13 mar 2024	37.62	38.63	37.62	38.45	38.45	1,558,700
12 mar 2024	37.40	37.93	36.85	37.73	37.73	1,230,400
11 mar 2024	37.91	38.01	37.21	37.28	37.28	1,139,100
08 mar 2024	37.61	38.38	37.42	37.94	37.94	1,450,300
07 mar 2024	36.90	37.45	36.57	37.24	37.24	1,084,600
06 mar 2024	37.45	37.45	36.44	36.68	36.68	993,400
05 mar 2024	36.02	37.07	36.01	36.85	36.85	1,139,700
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Fluor Corporation (FLR)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)