U.S. markets open in 2 hours 46 minutes
F S&P 500
5,270.00 -27.25 (-0.51%) F Dow Jones
38,475.00 -181.00 (-0.47%) F Nasdaq
18,560.25 -86.00 (-0.46%) E-mini Russell 2000 Index Futur
2,044.70 -20.50 (-0.99%) Petróleo
72.69 -1.53 (-2.06%) Oro
2,352.90 -16.40 (-0.69%)
Fortum Oyj (FOJCF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:24PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 31 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 30 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 29 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 28 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 24 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 23 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 22 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 21 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 20 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 17 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 16 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 15 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 14 may 2024 | 15.55 | 15.61 | 15.47 | 15.47 | 15.47 | 1,100 |
| 13 may 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 600 |
| 10 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 09 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 08 may 2024 | 14.54 | 14.55 | 14.10 | 14.10 | 14.10 | 900 |
| 07 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 06 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 03 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 200 |
| 02 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 01 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 30 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 29 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 26 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 24 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 23 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 19 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 18 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 17 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 16 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
| 15 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 12 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 11 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 200 |
| 10 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 09 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 08 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 05 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 04 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 03 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 02 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 01 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 200 |
| 28 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4,400 |
| 27 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 26 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 400 |
| 26 mar 2024 | 0.629 Dividendo | |||||
| 25 mar 2024 | 13.00 | 13.00 | 12.75 | 12.75 | 12.12 | 600 |
| 22 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.98 | - |
| 21 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.98 | - |
| 20 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.98 | - |
| 19 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.98 | - |
| 18 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.98 | - |
| 15 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.98 | - |
| 14 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.98 | - |
| 13 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.98 | 400 |
| 12 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.60 | - |
| 11 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.60 | - |
| 08 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.60 | - |
| 07 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.60 | - |
| 06 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.60 | - |
| 05 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.60 | - |
| 04 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.60 | 400 |
| 01 mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.85 | - |
| 29 feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.85 | 25,400 |
| 28 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.24 | - |
| 27 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.24 | 4,500 |
| 26 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.24 | - |
| 23 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.24 | - |
| 22 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.24 | - |
| 21 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.24 | - |
| 20 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.24 | - |
| 16 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.24 | - |
| 15 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.24 | 400 |
| 14 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.43 | 400 |
| 13 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.36 | - |
| 12 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.36 | - |
| 09 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.36 | - |
| 08 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.36 | - |
| 07 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.36 | - |
| 06 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.36 | - |
| 05 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.36 | - |
| 02 feb 2024 | 13.46 | 13.46 | 13.00 | 13.00 | 12.36 | 400 |
| 01 feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.11 | - |
| 31 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.11 | - |
| 30 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.11 | - |
| 29 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.11 | - |
| 26 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.11 | 300 |
| 25 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.74 | 400 |
| 24 ene 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.54 | - |
| 23 ene 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.54 | - |
| 22 ene 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.54 | - |
| 19 ene 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.54 | - |
| 18 ene 2024 | 13.63 | 13.63 | 13.19 | 13.19 | 12.54 | 1,800 |
| 17 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.78 | - |
| 16 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.78 | - |
| 12 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.78 | - |
| 11 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.78 | - |
| *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.