U.S. markets closed

Fluor Corporation (FLR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
38.35+0.09 (+0.24%)
Al cierre: 04:00PM EDT
38.53 +0.18 (+0.47%)
Fuera de horario: 07:33PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202438.4238.6038.1438.3538.35818,800
16 may 202438.4738.8938.0838.2638.261,229,200
15 may 202439.0039.0338.3238.4138.411,133,200
14 may 202439.1839.1838.4338.7538.75997,300
13 may 202438.8039.1638.4738.7638.76823,700
10 may 202439.2439.2638.4338.6538.65728,900
09 may 202438.4539.1038.3939.0339.03809,600
08 may 202438.2838.6938.1838.3538.35996,800
07 may 202438.8739.2738.1638.5138.511,743,200
06 may 202439.7639.8138.6039.0139.011,678,800
03 may 202439.1339.4337.8338.9038.904,832,100
02 may 202440.7841.3540.3641.2441.241,652,600
01 may 202440.4341.0640.0140.4140.411,087,900
30 abr 202440.5940.9140.0840.3340.331,095,000
29 abr 202441.1741.3640.7740.8540.851,338,000
26 abr 202440.8441.0040.2940.9540.95741,800
25 abr 202439.9740.6739.4840.6340.63878,800
24 abr 202440.3440.8940.0040.3040.301,420,100
23 abr 202439.6840.4739.6140.3740.371,019,800
22 abr 202439.4039.8638.9939.4739.471,039,200
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
*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...