U.S. markets closed
F S&P 500
5,242.75 +3.75 (+0.07%) F Dow Jones
39,581.00 +45.00 (+0.11%) F Nasdaq
18,223.25 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,086.40 +2.30 (+0.11%) Petróleo
79.74 +0.48 (+0.61%) Oro
2,361.70 +21.40 (+0.91%)
FMC Corporation (FMC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 65.81 | 67.38 | 65.27 | 67.02 | 67.02 | 1,352,100 |
| 08 may 2024 | 66.18 | 67.25 | 64.73 | 64.84 | 64.84 | 2,705,700 |
| 07 may 2024 | 62.18 | 68.47 | 61.35 | 66.75 | 66.75 | 6,580,700 |
| 06 may 2024 | 62.00 | 62.67 | 60.70 | 60.98 | 60.98 | 1,955,100 |
| 03 may 2024 | 61.00 | 61.92 | 60.65 | 61.85 | 61.85 | 1,482,000 |
| 02 may 2024 | 59.31 | 60.57 | 58.31 | 60.53 | 60.53 | 1,864,500 |
| 01 may 2024 | 59.23 | 59.26 | 57.57 | 57.77 | 57.77 | 1,380,800 |
| 30 abr 2024 | 59.69 | 60.31 | 58.99 | 59.01 | 59.01 | 1,957,900 |
| 29 abr 2024 | 59.04 | 60.21 | 58.75 | 60.21 | 60.21 | 1,642,000 |
| 26 abr 2024 | 58.00 | 58.80 | 57.31 | 58.46 | 58.46 | 942,800 |
| 25 abr 2024 | 58.31 | 58.58 | 56.86 | 57.80 | 57.80 | 1,056,900 |
| 24 abr 2024 | 58.36 | 58.69 | 57.69 | 58.40 | 58.40 | 1,011,400 |
| 23 abr 2024 | 57.56 | 59.33 | 57.45 | 58.65 | 58.65 | 1,583,300 |
| 22 abr 2024 | 57.82 | 58.85 | 56.40 | 58.25 | 58.25 | 2,029,200 |
| 19 abr 2024 | 56.79 | 57.85 | 56.60 | 57.82 | 57.82 | 1,343,800 |
| 18 abr 2024 | 56.82 | 57.22 | 56.04 | 56.94 | 56.94 | 1,459,800 |
| 17 abr 2024 | 56.46 | 56.49 | 55.48 | 56.06 | 56.06 | 1,544,700 |
| 16 abr 2024 | 56.41 | 56.83 | 55.38 | 55.43 | 55.43 | 1,499,900 |
| 15 abr 2024 | 57.00 | 58.28 | 56.19 | 56.74 | 56.74 | 1,553,600 |
| 12 abr 2024 | 60.70 | 60.79 | 56.52 | 56.75 | 56.75 | 2,007,100 |
| 11 abr 2024 | 62.24 | 62.69 | 60.46 | 61.54 | 61.54 | 1,485,800 |
| 10 abr 2024 | 62.35 | 63.67 | 61.52 | 62.22 | 62.22 | 1,616,800 |
| 09 abr 2024 | 61.55 | 63.78 | 60.77 | 63.76 | 63.76 | 1,817,600 |
| 08 abr 2024 | 59.23 | 61.32 | 58.93 | 60.14 | 60.14 | 1,541,900 |
| 05 abr 2024 | 58.85 | 59.47 | 58.23 | 58.74 | 58.74 | 1,658,700 |
| 04 abr 2024 | 60.58 | 61.25 | 59.08 | 59.21 | 59.21 | 1,936,600 |
| 03 abr 2024 | 60.35 | 60.97 | 59.62 | 60.03 | 60.03 | 1,630,000 |
| 02 abr 2024 | 62.77 | 62.77 | 60.12 | 60.34 | 60.34 | 1,564,700 |
| 01 abr 2024 | 64.00 | 64.25 | 62.62 | 62.76 | 62.76 | 1,359,900 |
| 28 mar 2024 | 62.91 | 64.33 | 62.43 | 63.70 | 63.70 | 2,018,000 |
| 27 mar 2024 | 62.12 | 63.11 | 62.03 | 62.70 | 62.70 | 1,299,700 |
| 27 mar 2024 | 0.58 Dividendo | |||||
| 26 mar 2024 | 63.19 | 64.00 | 62.07 | 62.44 | 61.86 | 1,582,900 |
| 25 mar 2024 | 62.98 | 63.94 | 62.55 | 62.82 | 62.24 | 1,547,700 |
| 22 mar 2024 | 64.94 | 65.44 | 62.36 | 62.36 | 61.78 | 1,313,100 |
| 21 mar 2024 | 64.50 | 65.10 | 64.05 | 64.91 | 64.31 | 1,899,200 |
| 20 mar 2024 | 63.53 | 64.85 | 63.02 | 64.11 | 63.51 | 2,751,900 |
| 19 mar 2024 | 65.30 | 65.71 | 61.61 | 61.67 | 61.10 | 2,370,400 |
| 18 mar 2024 | 64.42 | 66.91 | 64.08 | 66.06 | 65.45 | 2,280,400 |
| 15 mar 2024 | 63.41 | 65.90 | 63.13 | 65.05 | 64.45 | 6,225,300 |
| 14 mar 2024 | 65.18 | 65.30 | 63.56 | 64.07 | 63.47 | 1,938,900 |
| 13 mar 2024 | 64.14 | 67.08 | 64.00 | 65.71 | 65.10 | 2,514,600 |
| 12 mar 2024 | 64.78 | 65.04 | 63.16 | 63.85 | 63.26 | 1,547,200 |
| 11 mar 2024 | 62.49 | 64.84 | 62.45 | 64.16 | 63.56 | 1,847,700 |
| 08 mar 2024 | 63.72 | 64.51 | 62.62 | 62.69 | 62.11 | 1,861,400 |
| 07 mar 2024 | 62.00 | 64.37 | 61.66 | 63.40 | 62.81 | 1,907,000 |
| 06 mar 2024 | 60.30 | 61.92 | 59.63 | 61.52 | 60.95 | 1,982,300 |
| 05 mar 2024 | 58.67 | 60.11 | 58.25 | 59.71 | 59.16 | 2,030,800 |
| 04 mar 2024 | 57.31 | 59.43 | 57.20 | 58.80 | 58.25 | 2,925,500 |
| 01 mar 2024 | 56.48 | 57.65 | 55.87 | 57.31 | 56.78 | 2,807,100 |
| 29 feb 2024 | 51.59 | 56.55 | 51.44 | 56.39 | 55.87 | 4,853,000 |
| 28 feb 2024 | 52.32 | 52.44 | 51.01 | 51.29 | 50.81 | 2,023,400 |
| 27 feb 2024 | 53.02 | 53.30 | 52.57 | 52.78 | 52.29 | 1,545,900 |
| 26 feb 2024 | 51.85 | 52.91 | 51.48 | 52.54 | 52.05 | 1,714,800 |
| 23 feb 2024 | 51.37 | 52.56 | 51.06 | 52.38 | 51.89 | 1,254,000 |
| 22 feb 2024 | 51.20 | 51.82 | 50.24 | 51.65 | 51.17 | 1,536,000 |
| 21 feb 2024 | 50.79 | 51.32 | 50.03 | 51.11 | 50.64 | 1,807,300 |
| 20 feb 2024 | 51.80 | 51.90 | 50.72 | 50.99 | 50.52 | 2,112,700 |
| 16 feb 2024 | 51.48 | 52.79 | 51.10 | 52.34 | 51.85 | 1,969,400 |
| 15 feb 2024 | 51.55 | 52.68 | 51.23 | 51.74 | 51.26 | 2,154,400 |
| 14 feb 2024 | 51.89 | 52.10 | 50.60 | 51.13 | 50.66 | 2,571,300 |
| 13 feb 2024 | 52.20 | 53.04 | 51.27 | 51.49 | 51.01 | 2,501,400 |
| 12 feb 2024 | 51.91 | 53.96 | 51.51 | 53.61 | 53.11 | 2,259,500 |
| 09 feb 2024 | 51.89 | 52.41 | 50.63 | 51.75 | 51.27 | 3,290,700 |
| 08 feb 2024 | 54.40 | 54.86 | 51.59 | 52.04 | 51.56 | 2,738,600 |
| 07 feb 2024 | 53.51 | 55.38 | 53.34 | 54.65 | 54.14 | 3,777,100 |
| 06 feb 2024 | 52.10 | 57.33 | 52.00 | 53.45 | 52.95 | 5,841,200 |
| 05 feb 2024 | 60.00 | 61.42 | 59.75 | 60.42 | 59.86 | 3,620,400 |
| 02 feb 2024 | 61.74 | 62.10 | 60.03 | 61.43 | 60.86 | 2,948,700 |
| 01 feb 2024 | 58.34 | 62.17 | 58.06 | 62.14 | 61.56 | 3,790,800 |
| 31 ene 2024 | 57.59 | 58.31 | 56.18 | 56.20 | 55.68 | 1,387,500 |
| 30 ene 2024 | 57.22 | 58.25 | 57.00 | 57.49 | 56.96 | 922,500 |
| 29 ene 2024 | 58.14 | 58.18 | 56.62 | 57.80 | 57.26 | 1,143,200 |
| 26 ene 2024 | 58.34 | 59.08 | 57.95 | 58.35 | 57.81 | 1,145,300 |
| 25 ene 2024 | 57.50 | 57.91 | 56.30 | 57.47 | 56.94 | 864,100 |
| 24 ene 2024 | 58.11 | 58.44 | 56.27 | 57.01 | 56.48 | 1,326,600 |
| 23 ene 2024 | 57.50 | 58.04 | 56.92 | 57.82 | 57.28 | 1,409,100 |
| 22 ene 2024 | 55.14 | 56.43 | 54.88 | 56.40 | 55.88 | 1,303,300 |
| 19 ene 2024 | 55.17 | 56.03 | 54.38 | 55.65 | 55.13 | 1,489,900 |
| 18 ene 2024 | 55.35 | 55.47 | 54.31 | 55.04 | 54.53 | 1,233,800 |
| 17 ene 2024 | 56.21 | 56.80 | 54.95 | 55.47 | 54.95 | 1,546,900 |
| 16 ene 2024 | 57.50 | 57.65 | 56.06 | 57.04 | 56.51 | 2,003,000 |
| 12 ene 2024 | 59.48 | 59.70 | 58.11 | 58.21 | 57.67 | 1,016,200 |
| 11 ene 2024 | 59.70 | 59.98 | 58.75 | 58.93 | 58.38 | 1,339,800 |
| 10 ene 2024 | 59.93 | 60.49 | 59.22 | 59.51 | 58.96 | 1,098,800 |
| 09 ene 2024 | 61.07 | 61.54 | 60.06 | 60.59 | 60.03 | 1,018,400 |
| 08 ene 2024 | 60.39 | 61.90 | 59.86 | 61.58 | 61.01 | 1,085,800 |
| 05 ene 2024 | 59.99 | 61.41 | 59.31 | 60.78 | 60.22 | 1,129,900 |
| 04 ene 2024 | 61.64 | 61.97 | 59.86 | 60.27 | 59.71 | 1,959,700 |
| 03 ene 2024 | 64.07 | 64.50 | 60.94 | 61.19 | 60.62 | 1,815,500 |
| 02 ene 2024 | 62.81 | 65.81 | 62.81 | 64.84 | 64.24 | 1,776,700 |
| 29 dic 2023 | 62.83 | 63.40 | 62.60 | 63.05 | 62.46 | 1,405,100 |
| 28 dic 2023 | 63.68 | 63.68 | 63.08 | 63.31 | 62.72 | 1,097,100 |
| 28 dic 2023 | 0.58 Dividendo | |||||
| 27 dic 2023 | 63.57 | 63.98 | 63.21 | 63.63 | 62.46 | 1,194,400 |
| 26 dic 2023 | 63.00 | 64.00 | 62.65 | 63.74 | 62.57 | 1,180,600 |
| 22 dic 2023 | 62.46 | 63.63 | 62.10 | 62.74 | 61.59 | 1,655,600 |
| 21 dic 2023 | 60.57 | 62.11 | 60.18 | 62.10 | 60.96 | 1,804,100 |
| 20 dic 2023 | 60.72 | 61.21 | 59.56 | 59.73 | 58.64 | 2,172,400 |
| 19 dic 2023 | 59.90 | 61.14 | 59.48 | 60.98 | 59.86 | 1,961,500 |
| *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.