Yahoo

Correo

U.S. markets open in 4 hours 30 minutes

F S&P 500
5,076.00
+13.75(+0.27%)
F Dow Jones
38,046.00
+56.00(+0.15%)
F Nasdaq
17,728.50
+70.00(+0.40%)
E-mini Russell 2000 Index Futur
1,966.10
+4.10(+0.21%)
Petróleo
82.31
-0.38(-0.46%)
Oro
2,394.80
+6.40(+0.27%)

Flowserve Corporation (FLS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

45.67

-0.71

(-1.53%)

Al cierre: 04:00PM EDT

45.38

-0.29

(-0.63%)

Antes de la apertura del mercado:

04:20AM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 abr 2024	46.95	47.08	45.42	45.67	45.67	1,060,600
16 abr 2024	46.25	46.44	45.79	46.38	46.38	1,507,700
15 abr 2024	47.18	47.41	46.12	46.41	46.41	940,700
12 abr 2024	46.79	47.18	46.48	46.66	46.66	707,700
11 abr 2024	47.59	47.59	46.94	47.09	47.09	861,900
10 abr 2024	47.00	47.62	46.63	47.48	47.48	613,300
09 abr 2024	48.14	48.31	47.34	47.71	47.71	977,100
08 abr 2024	48.16	48.25	47.85	47.89	47.89	1,767,700
05 abr 2024	47.38	48.11	47.31	47.88	47.88	2,298,200
04 abr 2024	47.37	47.60	46.87	47.14	47.14	1,608,700
03 abr 2024	46.26	47.02	46.26	47.01	47.01	1,606,200
02 abr 2024	45.83	46.31	45.65	46.29	46.29	1,302,500
01 abr 2024	45.65	46.14	45.31	45.98	45.98	1,998,700
28 mar 2024	45.83	46.03	45.56	45.68	45.68	834,900
27 mar 2024	45.63	45.89	45.48	45.73	45.73	1,498,700
27 mar 2024	0.21 Dividendo
26 mar 2024	45.65	45.75	45.40	45.61	45.40	723,800
25 mar 2024	45.81	45.94	45.52	45.54	45.33	495,600
22 mar 2024	45.95	46.06	45.57	45.62	45.41	681,200
21 mar 2024	45.21	45.98	45.21	45.95	45.74	832,300
20 mar 2024	44.76	45.27	44.69	45.02	44.81	954,100
19 mar 2024	44.53	44.88	44.44	44.87	44.66	1,505,800
18 mar 2024	44.34	44.72	44.24	44.55	44.34	1,179,300
15 mar 2024	43.87	44.68	43.87	44.24	44.04	2,228,800
14 mar 2024	44.77	45.09	43.90	44.15	43.95	955,800
13 mar 2024	44.20	44.93	44.20	44.75	44.54	1,192,400
12 mar 2024	43.93	44.29	43.52	44.04	43.84	1,253,100
11 mar 2024	43.21	44.11	43.00	44.02	43.82	1,286,100
08 mar 2024	43.89	43.91	43.17	43.38	43.18	824,800
07 mar 2024	42.60	43.65	42.60	43.59	43.39	1,858,800
06 mar 2024	42.55	42.93	42.37	42.50	42.30	1,348,400
05 mar 2024	42.12	42.43	41.94	42.28	42.09	1,242,700
04 mar 2024	42.77	42.96	42.12	42.28	42.09	1,241,200
01 mar 2024	42.31	42.75	42.21	42.64	42.44	835,100
29 feb 2024	42.78	42.78	41.78	42.32	42.13	2,004,300
28 feb 2024	42.48	42.78	42.22	42.43	42.23	1,054,800
27 feb 2024	42.99	43.02	42.23	42.57	42.37	1,822,500
26 feb 2024	41.88	42.93	41.78	42.86	42.66	1,512,200
23 feb 2024	41.84	42.32	41.77	42.12	41.93	1,584,400
22 feb 2024	43.00	43.11	41.60	41.84	41.65	1,982,900
21 feb 2024	43.23	43.59	41.88	42.54	42.34	1,732,500
20 feb 2024	42.22	42.65	42.09	42.21	42.02	1,622,400
16 feb 2024	43.00	43.64	42.78	42.90	42.70	996,700
15 feb 2024	42.18	43.10	42.18	42.98	42.78	1,059,500
14 feb 2024	41.67	42.04	41.46	41.97	41.78	839,900
13 feb 2024	41.06	41.62	40.78	41.29	41.10	940,800
12 feb 2024	41.41	42.23	41.41	42.01	41.82	690,700
09 feb 2024	41.49	41.64	41.23	41.50	41.31	617,000
08 feb 2024	41.16	41.44	41.03	41.34	41.15	1,026,800
07 feb 2024	40.85	41.43	40.56	41.09	40.90	1,038,300
06 feb 2024	40.33	40.59	40.23	40.52	40.33	685,700
05 feb 2024	40.43	40.52	40.04	40.33	40.14	450,600
02 feb 2024	40.39	41.11	40.27	40.98	40.79	943,300
01 feb 2024	40.19	40.85	39.69	40.73	40.54	1,267,000
31 ene 2024	41.10	41.10	39.87	39.93	39.75	1,219,900
30 ene 2024	40.86	41.03	40.35	40.97	40.78	1,028,100
29 ene 2024	40.55	41.14	40.12	41.13	40.94	922,400
26 ene 2024	41.02	41.02	40.09	40.49	40.30	974,300
25 ene 2024	40.46	40.88	40.25	40.86	40.67	674,000
24 ene 2024	40.80	40.80	39.69	40.10	39.92	865,400
23 ene 2024	41.34	41.43	40.50	40.53	40.34	778,200
22 ene 2024	40.80	41.24	40.79	41.07	40.88	568,200
19 ene 2024	40.30	40.70	40.00	40.61	40.42	620,100
18 ene 2024	39.77	40.28	39.76	40.16	39.98	658,300
17 ene 2024	39.69	40.05	39.37	39.56	39.38	799,700
16 ene 2024	40.17	40.31	39.76	40.12	39.94	691,300
12 ene 2024	40.68	40.78	40.21	40.29	40.10	813,400
11 ene 2024	39.71	40.34	39.47	40.31	40.12	685,400
10 ene 2024	39.87	40.09	39.63	39.71	39.53	510,400
09 ene 2024	39.69	39.84	39.31	39.79	39.61	527,200
08 ene 2024	39.78	40.16	39.21	40.15	39.97	626,400
05 ene 2024	39.59	40.06	39.50	39.94	39.76	716,900
04 ene 2024	39.98	40.04	39.35	39.73	39.55	1,216,400
03 ene 2024	40.21	40.42	39.86	39.99	39.81	910,200
02 ene 2024	40.87	41.39	40.34	40.51	40.32	669,800
29 dic 2023	41.42	41.59	41.15	41.22	41.03	416,100
28 dic 2023	41.37	41.63	41.07	41.55	41.36	514,700
28 dic 2023	0.2 Dividendo
27 dic 2023	41.75	41.99	41.51	41.60	41.21	533,200
26 dic 2023	41.48	41.95	41.48	41.75	41.36	537,200
22 dic 2023	40.98	41.60	40.96	41.32	40.93	494,100
21 dic 2023	40.94	41.04	40.37	40.80	40.42	543,900
20 dic 2023	40.72	41.44	40.31	40.40	40.02	834,600
19 dic 2023	40.25	40.90	40.25	40.85	40.47	919,800
18 dic 2023	39.95	40.33	39.74	40.06	39.68	1,691,000
15 dic 2023	40.16	40.50	39.71	39.80	39.43	2,034,800
14 dic 2023	39.48	40.72	39.20	40.36	39.98	1,310,000
13 dic 2023	38.55	39.36	38.28	39.01	38.64	781,700
12 dic 2023	38.72	39.14	38.56	38.64	38.28	943,500
11 dic 2023	38.50	39.12	38.46	38.88	38.51	606,800
08 dic 2023	38.50	39.18	38.24	38.52	38.16	525,400
07 dic 2023	38.13	38.53	38.07	38.50	38.14	551,100
06 dic 2023	38.41	38.93	38.09	38.13	37.77	461,600
05 dic 2023	38.90	39.11	38.17	38.22	37.86	595,500
04 dic 2023	38.46	39.17	38.44	39.10	38.73	494,500
01 dic 2023	38.13	38.86	38.13	38.75	38.39	511,700
30 nov 2023	37.93	38.35	37.66	38.26	37.90	682,600
29 nov 2023	37.81	38.10	37.34	37.74	37.39	1,038,400
28 nov 2023	38.14	38.41	37.50	37.54	37.19	873,300
27 nov 2023	38.00	38.34	37.82	38.23	37.87	623,100
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...

F S&P 5005,076.00+13.75(+0.27%)

F Dow Jones38,046.00+56.00(+0.15%)

F Nasdaq17,728.50+70.00(+0.40%)

E-mini Russell 2000 Index Futur1,966.10+4.10(+0.21%)

Petróleo82.31-0.38(-0.46%)

Oro2,394.80+6.40(+0.27%)

Flowserve Corporation (FLS)

F S&P 500
5,076.00
+13.75(+0.27%)

F Dow Jones
38,046.00
+56.00(+0.15%)

F Nasdaq
17,728.50
+70.00(+0.40%)

E-mini Russell 2000 Index Futur
1,966.10
+4.10(+0.21%)

Petróleo
82.31
-0.38(-0.46%)

Oro
2,394.80
+6.40(+0.27%)