Fluor Corporation (FLR)

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

Añadir a la lista de seguimiento

45.83

-0.38

(-0.82%)

A partir del 10:51AM EDT. Mercado abierto.

Periodo de tiempo:

18 sept 2023 - 18 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 sept 2024	46.41	46.78	45.79	45.83	45.83	130,819
17 sept 2024	46.53	46.79	45.70	46.21	46.21	1,810,900
16 sept 2024	45.97	46.42	45.68	46.18	46.18	826,900
13 sept 2024	45.53	46.11	45.38	45.89	45.89	844,300
12 sept 2024	44.74	45.28	44.21	44.90	44.90	841,100
11 sept 2024	43.64	44.92	43.15	44.43	44.43	1,505,200
10 sept 2024	44.09	44.38	43.56	43.95	43.95	1,146,100
09 sept 2024	44.23	44.82	43.91	44.15	44.15	1,456,400
06 sept 2024	46.11	46.51	43.54	44.04	44.04	2,241,400
05 sept 2024	46.87	47.16	46.18	46.27	46.27	1,073,700
04 sept 2024	47.06	47.25	46.39	46.92	46.92	1,492,800
03 sept 2024	49.50	49.94	47.21	47.32	47.32	1,245,000
30 ago 2024	49.87	50.18	49.24	50.07	50.07	622,900
29 ago 2024	49.66	50.48	49.24	49.82	49.82	1,096,400
28 ago 2024	49.41	49.74	48.92	49.26	49.26	838,000
27 ago 2024	48.88	49.72	48.60	49.55	49.55	970,200
26 ago 2024	49.90	50.10	49.12	49.22	49.22	998,800
23 ago 2024	49.13	50.20	48.63	49.62	49.62	994,900
22 ago 2024	49.02	49.38	48.59	48.73	48.73	618,200
21 ago 2024	48.42	49.25	48.21	49.22	49.22	915,300
20 ago 2024	48.59	49.12	48.14	48.32	48.32	849,300
19 ago 2024	48.45	48.83	48.09	48.60	48.60	1,185,000
16 ago 2024	49.00	49.00	48.10	48.43	48.43	1,545,600
15 ago 2024	49.95	50.17	49.04	49.20	49.20	1,486,000
14 ago 2024	48.48	48.87	48.10	48.83	48.83	1,683,200
13 ago 2024	48.51	49.17	47.78	48.39	48.39	1,400,200
12 ago 2024	48.61	48.67	47.50	48.12	48.12	971,600
09 ago 2024	49.02	49.26	47.64	48.59	48.59	1,118,400
08 ago 2024	47.28	49.30	46.94	48.90	48.90	1,267,800
07 ago 2024	47.36	47.60	46.08	46.71	46.71	1,631,900
06 ago 2024	46.40	47.33	45.87	46.51	46.51	1,397,200
05 ago 2024	45.00	46.85	43.48	46.22	46.22	2,393,700
02 ago 2024	46.53	49.92	46.10	47.50	47.50	3,197,600
01 ago 2024	48.00	49.13	46.62	47.47	47.47	2,429,800
31 jul 2024	47.59	49.09	47.28	48.10	48.10	1,767,800
30 jul 2024	48.00	48.21	46.30	46.93	46.93	1,260,500
29 jul 2024	48.31	48.43	47.37	47.67	47.67	1,001,300
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
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 5005,633.53-1.05(-0.02%)

Dow Jones41,513.20-92.98(-0.22%)

Nasdaq17,650.29+22.23(+0.13%)

Russell 20002,202.03-3.44(-0.16%)

Petróleo71.22+0.03(+0.04%)

Oro2,597.20+4.80(+0.19%)

Fluor Corporation (FLR)

S&P 500
5,633.53
-1.05(-0.02%)

Dow Jones
41,513.20
-92.98(-0.22%)

Nasdaq
17,650.29
+22.23(+0.13%)

Russell 2000
2,202.03
-3.44(-0.16%)

Petróleo
71.22
+0.03(+0.04%)

Oro
2,597.20
+4.80(+0.19%)