Fluor Corporation (FLR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.00

+0.97

(+2.55%)

Al cierre: 04:00PM EST

39.09

+0.09

(+0.23%)

Fuera de horario:

07:46PM EST

Periodo de tiempo:

02 dic 2022 - 02 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	37.94	39.17	37.77	39.00	39.00	1,724,900
30 nov 2023	37.82	38.41	37.64	38.03	38.03	1,155,900
29 nov 2023	38.01	38.35	37.49	37.68	37.68	1,827,000
28 nov 2023	38.11	38.37	37.31	37.67	37.67	1,366,800
27 nov 2023	37.85	38.41	37.72	38.30	38.30	1,120,300
24 nov 2023	37.87	38.02	37.73	37.90	37.90	386,900
22 nov 2023	37.39	38.02	36.87	37.93	37.93	946,800
21 nov 2023	38.11	38.31	37.17	37.40	37.40	1,403,300
20 nov 2023	38.03	38.60	37.91	38.33	38.33	1,102,300
17 nov 2023	38.12	38.54	37.56	38.23	38.23	1,553,600
16 nov 2023	37.64	37.99	37.28	37.81	37.81	2,092,600
15 nov 2023	37.52	38.48	37.52	37.79	37.79	2,156,500
14 nov 2023	37.01	37.88	36.97	37.74	37.74	2,455,200
13 nov 2023	36.10	36.28	35.65	35.89	35.89	1,376,100
10 nov 2023	34.27	36.24	34.27	36.19	36.19	2,574,600
09 nov 2023	34.50	35.16	34.17	34.43	34.43	1,601,800
08 nov 2023	34.57	35.02	34.09	34.24	34.24	2,022,200
07 nov 2023	35.12	35.32	34.30	34.38	34.38	2,072,800
06 nov 2023	36.47	36.52	35.16	35.55	35.55	2,971,500
03 nov 2023	35.30	38.40	35.15	36.66	36.66	4,875,100
02 nov 2023	34.13	34.67	33.50	34.63	34.63	3,585,600
01 nov 2023	33.11	33.69	32.31	33.60	33.60	1,861,300
31 oct 2023	33.41	33.58	33.02	33.29	33.29	1,819,100
30 oct 2023	33.76	34.06	32.98	33.23	33.23	2,492,400
27 oct 2023	34.00	34.00	33.10	33.29	33.29	1,883,300
26 oct 2023	33.87	34.11	33.39	33.97	33.97	1,599,300
25 oct 2023	33.78	33.96	33.07	33.69	33.69	2,020,400
24 oct 2023	34.54	34.80	33.87	33.93	33.93	1,401,000
23 oct 2023	34.66	35.27	33.86	33.97	33.97	1,950,000
20 oct 2023	35.27	35.31	34.49	34.71	34.71	1,952,500
19 oct 2023	35.51	36.40	35.11	35.31	35.31	2,199,300
18 oct 2023	37.05	37.05	35.66	35.81	35.81	1,807,000
17 oct 2023	36.35	37.81	36.35	37.58	37.58	1,867,700
16 oct 2023	36.60	37.01	36.29	36.57	36.57	1,625,300
13 oct 2023	37.17	37.30	35.55	36.15	36.15	1,835,500
12 oct 2023	37.86	37.91	36.69	37.01	37.01	1,320,300
11 oct 2023	37.30	37.81	37.10	37.72	37.72	1,212,600
10 oct 2023	37.05	37.75	37.00	37.30	37.30	2,083,900
09 oct 2023	36.65	36.99	36.51	36.64	36.64	1,555,400
06 oct 2023	35.02	36.91	34.88	36.67	36.67	1,714,500
05 oct 2023	35.22	35.69	34.75	35.05	35.05	1,861,800
04 oct 2023	35.63	36.02	34.89	35.46	35.46	2,889,600
03 oct 2023	35.36	35.53	34.33	34.62	34.62	1,988,500
02 oct 2023	36.51	36.64	35.08	35.58	35.58	1,924,700
29 sept 2023	36.88	37.14	36.28	36.70	36.70	1,694,500
28 sept 2023	36.37	37.20	36.27	36.62	36.62	1,316,400
27 sept 2023	36.52	37.07	36.28	36.66	36.66	1,710,100
26 sept 2023	36.09	37.24	36.00	36.33	36.33	2,567,600
25 sept 2023	36.03	36.54	35.62	36.19	36.19	4,758,400
22 sept 2023	37.54	37.91	36.66	36.87	36.87	1,068,800
21 sept 2023	37.50	37.68	36.96	37.40	37.40	1,061,500
20 sept 2023	38.22	38.87	37.70	37.71	37.71	1,742,100
19 sept 2023	36.72	38.69	36.61	38.20	38.20	4,881,100
18 sept 2023	35.71	36.83	35.44	36.60	36.60	1,525,300
15 sept 2023	35.68	36.10	35.32	35.56	35.56	3,422,500
14 sept 2023	34.57	35.67	34.47	35.59	35.59	1,521,900
13 sept 2023	35.11	35.27	34.04	34.18	34.18	1,178,900
12 sept 2023	35.15	35.73	35.10	35.12	35.12	786,700
11 sept 2023	35.15	35.44	34.96	35.22	35.22	1,246,700
08 sept 2023	35.30	35.35	34.74	35.00	35.00	4,696,700
07 sept 2023	35.83	36.14	35.16	35.38	35.38	3,486,400
06 sept 2023	36.36	36.74	35.70	36.17	36.17	1,246,000
05 sept 2023	35.45	36.64	35.40	36.39	36.39	3,015,500
01 sept 2023	35.24	36.08	35.20	35.70	35.70	1,584,300
31 ago 2023	34.89	35.74	34.78	34.99	34.99	1,795,100
30 ago 2023	34.36	34.90	34.30	34.78	34.78	1,192,800
29 ago 2023	34.35	34.64	34.09	34.26	34.26	1,010,400
28 ago 2023	33.88	34.70	33.88	34.49	34.49	2,798,700
25 ago 2023	32.93	34.15	32.75	33.72	33.72	2,094,600
24 ago 2023	33.00	33.32	32.61	32.74	32.74	1,707,000
23 ago 2023	33.40	33.47	32.83	33.12	33.12	1,714,800
22 ago 2023	33.88	34.02	33.17	33.32	33.32	1,331,700
21 ago 2023	33.45	33.81	33.13	33.74	33.74	1,280,900
18 ago 2023	32.71	33.55	32.60	33.40	33.40	1,239,700
17 ago 2023	33.80	34.03	33.02	33.03	33.03	1,580,300
16 ago 2023	34.44	34.67	33.64	33.64	33.64	1,772,900
15 ago 2023	34.53	34.74	34.02	34.37	34.37	1,560,300
14 ago 2023	34.60	35.21	34.52	34.78	34.78	1,377,400
11 ago 2023	34.97	35.29	34.60	34.66	34.66	1,556,300
10 ago 2023	35.58	35.92	34.53	34.78	34.78	2,205,200
09 ago 2023	35.56	35.61	34.72	35.34	35.34	2,406,600
08 ago 2023	34.25	35.58	34.10	35.39	35.39	5,443,900
07 ago 2023	34.63	34.97	33.71	34.24	34.24	8,486,300
04 ago 2023	36.78	37.20	34.38	35.94	35.94	8,023,800
03 ago 2023	31.00	31.46	30.73	31.10	31.10	2,331,500
02 ago 2023	30.84	31.21	30.65	31.08	31.08	942,300
01 ago 2023	30.78	31.43	30.73	31.23	31.23	1,114,300
31 jul 2023	30.84	31.29	30.84	30.98	30.98	908,000
28 jul 2023	30.47	31.07	30.38	30.64	30.64	978,200
27 jul 2023	31.11	31.11	30.09	30.24	30.24	721,800
26 jul 2023	30.66	31.11	30.66	30.79	30.79	1,078,300
25 jul 2023	30.66	30.87	30.53	30.76	30.76	809,100
24 jul 2023	30.32	30.90	30.11	30.71	30.71	1,027,500
21 jul 2023	31.02	31.12	30.30	30.36	30.36	1,283,300
20 jul 2023	31.47	31.53	30.57	30.73	30.73	1,121,100
19 jul 2023	31.55	31.75	30.98	31.29	31.29	1,851,500
18 jul 2023	30.64	31.60	30.64	31.56	31.56	1,497,400
17 jul 2023	30.21	30.55	29.94	30.54	30.54	1,945,300
14 jul 2023	31.00	31.00	30.06	30.23	30.23	933,800
13 jul 2023	31.10	31.24	30.69	31.00	31.00	1,027,700
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 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

Fluor Corporation (FLR)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)