U.S. markets open in 4 hours 27 minutes
F S&P 500
5,513.00 -20.75 (-0.37%) F Dow Jones
39,406.00 -105.00 (-0.27%) F Nasdaq
19,958.00 -94.00 (-0.47%) E-mini Russell 2000 Index Futur
2,039.40 -9.00 (-0.44%) Petróleo
83.84 +0.46 (+0.55%) Oro
2,340.80 +1.90 (+0.08%)
Fortescue Ltd (FMG.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 22.01 | 22.10 | 21.51 | 21.57 | 21.57 | 5,503,430 |
| 01 jul 2024 | 21.49 | 21.76 | 21.32 | 21.76 | 21.76 | 4,543,087 |
| 28 jun 2024 | 21.52 | 21.67 | 21.30 | 21.41 | 21.41 | 7,000,327 |
| 27 jun 2024 | 21.64 | 21.79 | 21.40 | 21.67 | 21.67 | 5,142,877 |
| 26 jun 2024 | 21.48 | 21.63 | 21.02 | 21.63 | 21.63 | 7,309,464 |
| 25 jun 2024 | 21.58 | 21.67 | 21.22 | 21.67 | 21.67 | 6,196,321 |
| 24 jun 2024 | 21.70 | 21.70 | 21.02 | 21.26 | 21.26 | 6,845,514 |
| 21 jun 2024 | 21.77 | 21.80 | 21.34 | 21.71 | 21.71 | 18,790,253 |
| 20 jun 2024 | 21.92 | 22.11 | 21.82 | 21.90 | 21.90 | 10,108,095 |
| 19 jun 2024 | 21.95 | 22.34 | 21.71 | 21.86 | 21.86 | 8,766,235 |
| 18 jun 2024 | 22.35 | 22.38 | 21.65 | 21.79 | 21.79 | 70,212,940 |
| 17 jun 2024 | 23.08 | 23.35 | 22.94 | 22.98 | 22.98 | 3,814,707 |
| 14 jun 2024 | 23.46 | 23.49 | 23.03 | 23.20 | 23.20 | 4,486,599 |
| 13 jun 2024 | 23.45 | 23.52 | 23.18 | 23.42 | 23.42 | 4,735,678 |
| 12 jun 2024 | 23.38 | 23.40 | 23.21 | 23.29 | 23.29 | 5,252,504 |
| 11 jun 2024 | 24.10 | 24.13 | 23.56 | 23.60 | 23.60 | 6,407,109 |
| 07 jun 2024 | 24.49 | 24.55 | 24.29 | 24.37 | 24.37 | 3,681,847 |
| 06 jun 2024 | 24.33 | 24.40 | 24.06 | 24.06 | 24.06 | 5,155,113 |
| 05 jun 2024 | 24.34 | 24.35 | 23.96 | 24.12 | 24.12 | 7,145,998 |
| 04 jun 2024 | 24.38 | 24.51 | 24.16 | 24.32 | 24.32 | 5,786,241 |
| 03 jun 2024 | 24.91 | 25.13 | 24.52 | 24.78 | 24.78 | 4,747,250 |
| 31 may 2024 | 24.77 | 24.87 | 24.25 | 24.74 | 24.74 | 11,546,424 |
| 30 may 2024 | 25.53 | 25.67 | 24.64 | 24.78 | 24.78 | 5,695,234 |
| 29 may 2024 | 25.79 | 26.11 | 25.57 | 25.57 | 25.57 | 6,517,468 |
| 28 may 2024 | 26.62 | 26.66 | 26.40 | 26.51 | 26.51 | 2,577,397 |
| 27 may 2024 | 26.85 | 26.89 | 26.48 | 26.51 | 26.51 | 1,587,657 |
| 24 may 2024 | 26.70 | 26.82 | 26.48 | 26.77 | 26.77 | 3,059,452 |
| 23 may 2024 | 27.07 | 27.12 | 26.78 | 26.99 | 26.99 | 4,269,922 |
| 22 may 2024 | 27.64 | 27.67 | 27.15 | 27.30 | 27.30 | 3,734,666 |
| 21 may 2024 | 27.24 | 27.25 | 26.88 | 27.01 | 27.01 | 3,547,994 |
| 20 may 2024 | 27.33 | 27.50 | 27.16 | 27.24 | 27.24 | 3,521,924 |
| 17 may 2024 | 26.76 | 27.22 | 26.61 | 26.94 | 26.94 | 6,725,019 |
| 16 may 2024 | 26.32 | 26.61 | 26.10 | 26.61 | 26.61 | 4,939,510 |
| 15 may 2024 | 26.07 | 26.44 | 25.85 | 26.03 | 26.03 | 3,205,720 |
| 14 may 2024 | 25.96 | 26.13 | 25.81 | 25.81 | 25.81 | 4,768,874 |
| 13 may 2024 | 26.23 | 26.32 | 25.89 | 26.05 | 26.05 | 3,028,486 |
| 10 may 2024 | 26.60 | 26.64 | 26.19 | 26.21 | 26.21 | 2,444,898 |
| 09 may 2024 | 26.41 | 26.65 | 26.33 | 26.41 | 26.41 | 2,889,146 |
| 08 may 2024 | 26.84 | 26.88 | 26.47 | 26.64 | 26.64 | 3,673,722 |
| 07 may 2024 | 26.79 | 26.79 | 26.44 | 26.78 | 26.78 | 3,986,277 |
| 06 may 2024 | 25.92 | 26.32 | 25.83 | 26.32 | 26.32 | 3,931,289 |
| 03 may 2024 | 25.72 | 25.86 | 25.63 | 25.66 | 25.66 | 3,012,886 |
| 02 may 2024 | 25.38 | 25.62 | 25.24 | 25.57 | 25.57 | 3,432,224 |
| 01 may 2024 | 25.73 | 25.73 | 25.31 | 25.32 | 25.32 | 4,020,941 |
| 30 abr 2024 | 25.80 | 26.22 | 25.78 | 26.05 | 26.05 | 4,828,625 |
| 29 abr 2024 | 25.64 | 25.73 | 25.34 | 25.67 | 25.67 | 4,525,619 |
| 26 abr 2024 | 25.09 | 25.59 | 24.82 | 25.59 | 25.59 | 7,212,413 |
| 24 abr 2024 | 24.21 | 24.88 | 24.13 | 24.76 | 24.76 | 7,785,235 |
| 23 abr 2024 | 24.90 | 25.01 | 24.54 | 24.60 | 24.60 | 4,504,617 |
| 22 abr 2024 | 24.85 | 24.98 | 24.63 | 24.79 | 24.79 | 3,997,063 |
| 19 abr 2024 | 24.88 | 25.02 | 24.04 | 24.60 | 24.60 | 8,616,440 |
| 18 abr 2024 | 25.30 | 25.41 | 24.96 | 25.10 | 25.10 | 9,211,508 |
| 17 abr 2024 | 24.85 | 25.15 | 24.64 | 25.00 | 25.00 | 5,336,411 |
| 16 abr 2024 | 25.60 | 25.67 | 24.99 | 25.03 | 25.03 | 4,614,015 |
| 15 abr 2024 | 25.96 | 25.97 | 25.42 | 25.74 | 25.74 | 4,543,792 |
| 12 abr 2024 | 25.60 | 25.75 | 25.20 | 25.75 | 25.75 | 2,945,257 |
| 11 abr 2024 | 25.39 | 25.96 | 25.39 | 25.78 | 25.78 | 4,986,902 |
| 10 abr 2024 | 25.46 | 25.79 | 25.40 | 25.74 | 25.74 | 5,013,166 |
| 09 abr 2024 | 25.80 | 25.85 | 25.22 | 25.26 | 25.26 | 5,948,065 |
| 08 abr 2024 | 24.73 | 25.14 | 24.42 | 24.86 | 24.86 | 5,357,401 |
| 05 abr 2024 | 24.62 | 24.94 | 24.58 | 24.78 | 24.78 | 4,864,066 |
| 04 abr 2024 | 25.06 | 25.09 | 24.71 | 24.95 | 24.95 | 5,385,940 |
| 03 abr 2024 | 25.32 | 25.55 | 25.09 | 25.19 | 25.19 | 4,555,221 |
| 02 abr 2024 | 26.00 | 26.14 | 25.32 | 25.42 | 25.42 | 5,169,375 |
| 28 mar 2024 | 25.58 | 25.78 | 25.39 | 25.70 | 25.70 | 5,570,117 |
| 27 mar 2024 | 24.90 | 25.36 | 24.84 | 25.19 | 25.19 | 4,870,299 |
| 26 mar 2024 | 25.45 | 25.84 | 25.01 | 25.20 | 25.20 | 4,815,858 |
| 25 mar 2024 | 24.97 | 25.96 | 24.80 | 25.50 | 25.50 | 6,257,920 |
| 22 mar 2024 | 25.21 | 25.35 | 24.63 | 24.64 | 24.64 | 6,087,042 |
| 21 mar 2024 | 25.05 | 25.26 | 24.68 | 25.17 | 25.17 | 5,860,565 |
| 20 mar 2024 | 24.61 | 25.09 | 24.56 | 24.75 | 24.75 | 6,499,963 |
| 19 mar 2024 | 24.03 | 24.58 | 23.78 | 24.54 | 24.54 | 7,405,330 |
| 18 mar 2024 | 23.91 | 23.92 | 23.43 | 23.69 | 23.69 | 6,299,064 |
| 15 mar 2024 | 23.95 | 24.04 | 23.65 | 23.96 | 23.96 | 17,621,544 |
| 14 mar 2024 | 24.75 | 24.78 | 24.50 | 24.53 | 24.53 | 7,866,591 |
| 13 mar 2024 | 24.70 | 24.85 | 24.39 | 24.50 | 24.50 | 8,585,126 |
| 12 mar 2024 | 25.00 | 25.09 | 24.54 | 24.75 | 24.75 | 8,032,037 |
| 11 mar 2024 | 25.55 | 25.66 | 25.00 | 25.04 | 25.04 | 5,920,210 |
| 08 mar 2024 | 26.25 | 26.30 | 25.75 | 25.96 | 25.96 | 6,691,464 |
| 07 mar 2024 | 26.30 | 26.56 | 25.95 | 26.04 | 26.04 | 6,592,548 |
| 06 mar 2024 | 25.63 | 25.92 | 25.48 | 25.75 | 25.75 | 6,984,693 |
| 05 mar 2024 | 25.85 | 26.24 | 25.68 | 25.84 | 25.84 | 7,528,096 |
| 04 mar 2024 | 26.37 | 26.44 | 25.23 | 25.36 | 25.36 | 7,109,251 |
| 01 mar 2024 | 25.98 | 26.26 | 25.70 | 26.21 | 26.21 | 6,369,431 |
| 29 feb 2024 | 25.68 | 26.05 | 25.25 | 25.93 | 25.93 | 13,445,972 |
| 28 feb 2024 | 26.92 | 27.03 | 25.98 | 26.00 | 26.00 | 8,597,757 |
| 28 feb 2024 | 1.08 Dividendo | |||||
| 27 feb 2024 | 27.80 | 27.80 | 27.08 | 27.52 | 26.44 | 8,666,825 |
| 26 feb 2024 | 28.34 | 28.54 | 27.57 | 27.85 | 26.76 | 6,380,733 |
| 23 feb 2024 | 28.10 | 28.40 | 27.66 | 28.21 | 27.10 | 4,938,515 |
| 22 feb 2024 | 27.30 | 28.11 | 27.26 | 27.83 | 26.74 | 7,453,705 |
| 21 feb 2024 | 27.52 | 27.64 | 26.77 | 27.25 | 26.18 | 9,138,515 |
| 20 feb 2024 | 28.27 | 28.51 | 27.75 | 28.21 | 27.10 | 4,713,153 |
| 19 feb 2024 | 28.71 | 28.97 | 28.40 | 28.40 | 27.29 | 3,094,179 |
| 16 feb 2024 | 28.43 | 28.61 | 28.17 | 28.40 | 27.29 | 5,883,957 |
| 15 feb 2024 | 27.66 | 28.11 | 27.66 | 28.08 | 26.98 | 3,931,481 |
| 14 feb 2024 | 27.78 | 27.86 | 27.32 | 27.69 | 26.60 | 7,246,910 |
| 13 feb 2024 | 28.65 | 28.77 | 28.18 | 28.28 | 27.17 | 3,754,828 |
| 12 feb 2024 | 28.32 | 28.57 | 28.24 | 28.49 | 27.37 | 2,151,880 |
| 09 feb 2024 | 28.61 | 28.78 | 28.26 | 28.26 | 27.15 | 3,659,433 |
| *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.