U.S. markets closed

Fluor Corporation (FLR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
39.210.00 (0.00%)
Al cierre: 04:00PM EDT
38.86 -0.35 (-0.89%)
Fuera de horario: 07:48PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202439.1239.6838.7739.2139.211,163,200
18 abr 202439.7540.2738.9339.2139.211,127,200
17 abr 202440.5640.6239.0639.6039.601,241,000
16 abr 202440.0840.7339.5440.3640.36948,300
15 abr 202441.2541.4940.3140.3840.38864,500
12 abr 202442.0142.2440.5740.8540.85994,200
11 abr 202441.6942.3141.3542.2242.221,734,600
10 abr 202440.5542.2440.1841.6441.641,381,200
09 abr 202442.3842.8041.4541.4841.481,103,600
08 abr 202442.8542.9442.1642.1842.18856,200
05 abr 202441.8642.8441.8542.4142.411,096,300
04 abr 202442.8343.1041.6541.7041.701,426,000
03 abr 202441.5642.9541.4642.3442.341,355,500
02 abr 202441.6141.7741.1141.5041.502,102,500
01 abr 202442.3842.4041.6841.7941.791,102,500
28 mar 202441.8742.4541.6142.2842.281,422,700
27 mar 202441.6042.0641.2841.9141.911,479,100
26 mar 202441.0041.2940.6641.0141.011,175,900
25 mar 202441.2541.5440.6840.7440.74885,200
22 mar 202441.0041.2240.6641.1641.161,535,400
21 mar 202439.7840.9339.6440.9040.902,108,500
20 mar 202439.0539.9038.9839.4439.441,066,500
19 mar 202439.9040.0638.7939.2239.221,847,900
18 mar 202438.7640.5838.7640.1640.162,150,100
15 mar 202438.2939.1538.2938.7038.702,528,600
14 mar 202439.0139.4538.1038.5038.501,652,600
13 mar 202437.6238.6337.6238.4538.451,558,700
12 mar 202437.4037.9336.8537.7337.731,230,400
11 mar 202437.9138.0137.2137.2837.281,139,100
08 mar 202437.6138.3837.4237.9437.941,450,300
07 mar 202436.9037.4536.5737.2437.241,084,600
06 mar 202437.4537.4536.4436.6836.68993,400
05 mar 202436.0237.0736.0136.8536.851,139,700
04 mar 202436.6537.5436.5536.5836.581,218,100
01 mar 202436.8937.3936.6336.6536.651,552,100
29 feb 202436.9337.3436.0936.8036.802,359,800
28 feb 202436.0537.1235.7936.3336.332,229,100
27 feb 202435.8536.2335.3336.1136.112,378,000
26 feb 202436.3836.6235.2135.4535.452,566,300
23 feb 202435.6437.1335.0437.0237.022,482,500
22 feb 202436.2236.8535.5335.7235.722,383,200
21 feb 202436.5037.0635.5035.7935.793,451,000
20 feb 202438.7540.5536.5336.7336.736,146,100
16 feb 202442.5243.2442.0842.0942.093,189,700
15 feb 202442.0043.1441.9042.7842.781,945,500
14 feb 202440.6241.8940.1541.8341.831,944,900
13 feb 202440.2840.7939.4540.0040.001,792,100
12 feb 202440.4241.4640.3641.0441.041,792,400
09 feb 202440.0940.5339.7740.4240.421,097,300
08 feb 202440.3341.0139.9840.0740.072,214,500
07 feb 202438.7440.3538.4940.3140.311,680,000
06 feb 202437.7738.5037.5638.4938.49851,200
05 feb 202437.7938.0037.1637.7637.761,306,200
02 feb 202437.8138.3737.3438.3038.301,495,700
01 feb 202437.9738.2337.1338.2138.211,418,700
31 ene 202438.5438.6237.6637.7137.711,170,500
30 ene 202438.0038.5137.7638.4438.441,539,000
29 ene 202438.0438.4037.6738.4038.401,050,000
26 ene 202438.1438.3737.8738.1938.191,335,300
25 ene 202438.9139.0337.8137.9937.991,456,900
24 ene 202438.0038.4337.8338.2638.261,423,200
23 ene 202437.5437.6536.9237.5637.561,129,200
22 ene 202437.1137.4736.9637.1437.14949,300
19 ene 202437.1737.2236.4836.9436.941,216,200
18 ene 202436.9437.4836.6737.3137.311,528,600
17 ene 202436.6636.9236.3436.6936.69907,200
16 ene 202437.3137.3736.9537.1537.151,030,600
12 ene 202438.0138.1837.6437.6637.66925,300
11 ene 202437.8638.0037.2837.6037.601,159,200
10 ene 202437.8338.0737.4437.9237.921,251,200
09 ene 202437.8038.2137.3838.1138.111,066,800
08 ene 202438.2738.5037.7138.2538.25822,600
05 ene 202436.6238.8136.6238.3138.312,394,500
04 ene 202436.8536.9536.3936.4836.481,653,400
03 ene 202437.3437.6436.7536.9336.932,234,700
02 ene 202438.7439.1037.7137.8937.891,683,500
29 dic 202339.3839.6238.9539.1739.17961,100
28 dic 202339.5039.8139.2939.5139.51925,300
27 dic 202339.8240.0839.5839.6139.611,270,700
26 dic 202339.2740.2339.2739.8239.821,474,900
22 dic 202339.1239.5138.8739.0639.061,097,200
21 dic 202339.4739.5838.7439.0139.011,249,400
20 dic 202339.9940.3839.0239.0339.031,599,600
19 dic 202339.9340.7739.8040.2740.272,228,800
18 dic 202339.5240.2039.4539.5439.541,943,400
15 dic 202339.7140.1839.3439.3739.378,296,600
14 dic 202339.5039.9939.0739.6739.673,030,600
13 dic 202338.5639.0937.5038.8038.802,080,700
12 dic 202338.6339.0038.2538.6138.611,440,300
11 dic 202338.1138.8338.0938.7438.742,171,900
08 dic 202337.5338.4337.3238.1738.171,666,600
07 dic 202337.4538.0637.3237.5637.561,207,400
06 dic 202338.4439.0737.3437.4337.431,985,900
05 dic 202338.7838.9937.8338.2238.221,830,700
04 dic 202338.8939.4538.7239.0839.081,679,700
01 dic 202337.9439.1737.7739.0039.001,724,900
30 nov 202337.8238.4137.6438.0338.031,155,900
29 nov 202338.0138.3537.4937.6837.681,827,000
28 nov 202338.1138.3737.3137.6737.671,366,800
27 nov 202337.8538.4137.7238.3038.301,120,300
*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...