U.S. markets closed
F S&P 500
5,612.75 -8.75 (-0.16%) F Dow Jones
39,636.00 -59.00 (-0.15%) F Nasdaq
20,589.75 -31.00 (-0.15%) E-mini Russell 2000 Index Futur
2,038.20 -4.50 (-0.22%) Petróleo
83.09 -0.07 (-0.08%) Oro
2,395.00 -2.70 (-0.11%)
Fluor Corp (FLU.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 40.69 | 41.09 | 40.55 | 41.09 | 41.09 | - |
| 04 jul 2024 | 40.65 | 40.79 | 40.65 | 40.69 | 40.69 | - |
| 03 jul 2024 | 39.91 | 40.89 | 39.91 | 40.62 | 40.62 | - |
| 02 jul 2024 | 39.97 | 40.15 | 39.97 | 40.10 | 40.10 | - |
| 01 jul 2024 | 40.24 | 40.51 | 40.14 | 40.34 | 40.34 | - |
| 28 jun 2024 | 39.93 | 40.80 | 39.93 | 40.04 | 40.04 | - |
| 27 jun 2024 | 40.41 | 40.83 | 40.26 | 40.26 | 40.26 | - |
| 26 jun 2024 | 40.81 | 40.93 | 40.12 | 40.12 | 40.12 | - |
| 25 jun 2024 | 41.52 | 41.52 | 41.17 | 41.17 | 41.17 | - |
| 24 jun 2024 | 41.73 | 42.29 | 41.66 | 41.66 | 41.66 | - |
| 21 jun 2024 | 41.42 | 41.70 | 41.41 | 41.51 | 41.51 | - |
| 20 jun 2024 | 42.14 | 42.30 | 41.82 | 41.82 | 41.82 | - |
| 19 jun 2024 | 41.91 | 42.05 | 41.91 | 42.02 | 42.02 | - |
| 18 jun 2024 | 41.73 | 41.97 | 41.72 | 41.97 | 41.97 | - |
| 17 jun 2024 | 41.42 | 41.80 | 41.32 | 41.80 | 41.80 | - |
| 14 jun 2024 | 41.01 | 41.51 | 41.01 | 41.51 | 41.51 | - |
| 13 jun 2024 | 41.39 | 41.52 | 40.79 | 40.79 | 40.79 | - |
| 12 jun 2024 | 41.32 | 41.57 | 41.27 | 41.27 | 41.27 | - |
| 11 jun 2024 | 41.00 | 41.05 | 40.69 | 40.69 | 40.69 | - |
| 10 jun 2024 | 40.81 | 41.16 | 40.81 | 41.16 | 41.16 | - |
| 07 jun 2024 | 40.46 | 40.96 | 40.46 | 40.66 | 40.66 | - |
| 06 jun 2024 | 40.62 | 41.00 | 40.62 | 40.74 | 40.74 | - |
| 05 jun 2024 | 39.11 | 40.85 | 39.11 | 40.85 | 40.85 | - |
| 04 jun 2024 | 39.57 | 39.86 | 38.90 | 38.90 | 38.90 | - |
| 03 jun 2024 | 39.70 | 39.92 | 39.47 | 39.47 | 39.47 | - |
| 31 may 2024 | 38.64 | 39.15 | 38.64 | 39.12 | 39.12 | - |
| 30 may 2024 | 37.65 | 38.87 | 37.65 | 38.87 | 38.87 | - |
| 29 may 2024 | 38.40 | 38.56 | 38.39 | 38.39 | 38.39 | - |
| 28 may 2024 | 38.78 | 39.25 | 38.69 | 39.25 | 39.25 | - |
| 27 may 2024 | 38.51 | 38.84 | 38.51 | 38.84 | 38.84 | - |
| 24 may 2024 | 36.88 | 38.31 | 36.88 | 38.31 | 38.31 | - |
| 23 may 2024 | 37.33 | 37.58 | 37.29 | 37.40 | 37.40 | - |
| 22 may 2024 | 37.29 | 37.59 | 37.27 | 37.30 | 37.30 | - |
| 21 may 2024 | 35.50 | 36.97 | 35.50 | 36.97 | 36.97 | - |
| 20 may 2024 | 34.93 | 35.60 | 34.93 | 35.49 | 35.49 | - |
| 17 may 2024 | 34.87 | 35.34 | 34.87 | 35.28 | 35.28 | - |
| 16 may 2024 | 34.97 | 35.58 | 34.97 | 35.04 | 35.04 | - |
| 15 may 2024 | 35.46 | 35.71 | 35.39 | 35.39 | 35.39 | - |
| 14 may 2024 | 35.58 | 35.82 | 35.58 | 35.59 | 35.59 | - |
| 13 may 2024 | 35.54 | 35.90 | 35.54 | 35.90 | 35.90 | - |
| 10 may 2024 | 35.99 | 36.32 | 35.75 | 35.75 | 35.75 | - |
| 09 may 2024 | 35.35 | 35.87 | 35.35 | 35.87 | 35.87 | - |
| 08 may 2024 | 35.49 | 35.77 | 35.49 | 35.77 | 35.77 | - |
| 07 may 2024 | 35.93 | 36.23 | 35.88 | 36.03 | 36.03 | - |
| 06 may 2024 | 35.81 | 36.18 | 35.81 | 36.18 | 36.18 | - |
| 03 may 2024 | 38.26 | 38.51 | 36.11 | 36.11 | 36.11 | - |
| 02 may 2024 | 37.35 | 38.38 | 37.35 | 38.38 | 38.38 | - |
| 30 abr 2024 | 37.81 | 37.98 | 37.66 | 37.74 | 37.74 | - |
| 29 abr 2024 | 37.93 | 38.46 | 37.70 | 38.23 | 38.23 | - |
| 26 abr 2024 | 37.59 | 38.13 | 37.59 | 38.01 | 38.01 | - |
| 25 abr 2024 | 37.18 | 37.41 | 37.14 | 37.41 | 37.41 | - |
| 24 abr 2024 | 37.42 | 37.85 | 37.42 | 37.73 | 37.73 | - |
| 23 abr 2024 | 36.71 | 37.61 | 36.61 | 37.33 | 37.33 | - |
| 22 abr 2024 | 36.53 | 36.99 | 36.53 | 36.99 | 36.99 | - |
| 19 abr 2024 | 36.27 | 36.85 | 36.27 | 36.67 | 36.67 | - |
| 18 abr 2024 | 36.84 | 37.52 | 36.84 | 37.07 | 37.07 | - |
| 17 abr 2024 | 37.67 | 38.00 | 36.98 | 36.98 | 36.98 | - |
| 16 abr 2024 | 37.65 | 37.99 | 37.54 | 37.99 | 37.99 | - |
| 15 abr 2024 | 38.12 | 38.55 | 38.12 | 38.20 | 38.20 | - |
| 12 abr 2024 | 39.07 | 39.56 | 38.59 | 38.59 | 38.59 | - |
| 11 abr 2024 | 38.39 | 39.07 | 38.39 | 39.07 | 39.07 | - |
| 10 abr 2024 | 37.87 | 38.93 | 37.87 | 38.93 | 38.93 | - |
| 09 abr 2024 | 38.47 | 38.63 | 38.28 | 38.30 | 38.30 | - |
| 08 abr 2024 | 38.75 | 39.09 | 38.75 | 39.02 | 39.02 | - |
| 05 abr 2024 | 38.21 | 39.12 | 38.21 | 39.12 | 39.12 | - |
| 04 abr 2024 | 38.73 | 39.39 | 38.73 | 39.39 | 39.39 | - |
| 03 abr 2024 | 37.99 | 39.38 | 37.99 | 39.38 | 39.38 | - |
| 02 abr 2024 | 38.53 | 38.77 | 38.37 | 38.37 | 38.37 | 200 |
| 28 mar 2024 | 38.55 | 39.10 | 38.55 | 39.10 | 39.10 | - |
| 27 mar 2024 | 38.30 | 38.64 | 38.30 | 38.32 | 38.32 | - |
| 26 mar 2024 | 37.44 | 37.85 | 37.44 | 37.85 | 37.85 | - |
| 25 mar 2024 | 37.82 | 37.93 | 37.57 | 37.57 | 37.57 | - |
| 22 mar 2024 | 37.58 | 37.94 | 37.58 | 37.94 | 37.94 | - |
| 21 mar 2024 | 36.03 | 37.32 | 36.03 | 37.32 | 37.32 | - |
| 20 mar 2024 | 35.94 | 36.11 | 35.93 | 36.11 | 36.11 | - |
| 19 mar 2024 | 37.21 | 37.21 | 35.79 | 35.79 | 35.79 | - |
| 18 mar 2024 | 35.35 | 36.66 | 35.34 | 36.66 | 36.66 | - |
| 15 mar 2024 | 35.25 | 35.56 | 35.25 | 35.53 | 35.53 | - |
| 14 mar 2024 | 35.10 | 35.55 | 35.10 | 35.24 | 35.24 | - |
| 13 mar 2024 | 34.41 | 35.12 | 34.41 | 35.09 | 35.09 | - |
| 12 mar 2024 | 34.00 | 34.30 | 33.98 | 34.30 | 34.30 | - |
| 11 mar 2024 | 34.31 | 34.53 | 34.12 | 34.16 | 34.16 | - |
| 08 mar 2024 | 33.68 | 34.73 | 33.68 | 34.73 | 34.73 | - |
| 07 mar 2024 | 33.29 | 34.03 | 33.29 | 34.03 | 34.03 | - |
| 06 mar 2024 | 33.61 | 33.87 | 33.61 | 33.73 | 33.73 | - |
| 05 mar 2024 | 33.29 | 34.02 | 33.29 | 34.02 | 34.02 | - |
| 04 mar 2024 | 33.41 | 34.04 | 33.26 | 33.89 | 33.89 | - |
| 01 mar 2024 | 33.76 | 34.23 | 33.63 | 33.87 | 33.87 | - |
| 29 feb 2024 | 33.18 | 33.89 | 33.18 | 33.58 | 33.58 | - |
| 28 feb 2024 | 33.00 | 34.07 | 33.00 | 34.07 | 34.07 | - |
| 27 feb 2024 | 32.33 | 32.89 | 32.33 | 32.73 | 32.73 | - |
| 26 feb 2024 | 33.82 | 34.04 | 32.77 | 32.77 | 32.77 | - |
| 23 feb 2024 | 32.71 | 33.58 | 32.61 | 33.58 | 33.58 | - |
| 22 feb 2024 | 32.77 | 33.17 | 32.77 | 33.15 | 33.15 | - |
| 21 feb 2024 | 33.76 | 34.00 | 33.12 | 33.59 | 33.59 | - |
| 20 feb 2024 | 38.89 | 39.73 | 34.35 | 34.35 | 34.35 | - |
| 19 feb 2024 | 38.69 | 39.03 | 38.69 | 38.93 | 38.93 | - |
| 16 feb 2024 | 39.46 | 39.77 | 39.46 | 39.74 | 39.74 | - |
| 15 feb 2024 | 38.68 | 39.53 | 38.68 | 39.53 | 39.53 | - |
| 14 feb 2024 | 37.01 | 38.12 | 37.01 | 38.12 | 38.12 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.