Yahoo

Correo

U.S. markets open in 1 hour 23 minutes

F S&P 500
5,107.25
+15.75(+0.31%)
F Dow Jones
38,664.00
+282.00(+0.73%)
F Nasdaq
17,747.00
+97.25(+0.55%)
E-mini Russell 2000 Index Futur
2,022.30
-4.90(-0.24%)
Petróleo
79.28
+0.33(+0.42%)
Oro
2,305.40
-4.20(-0.18%)

Fortescue Ltd (FSUGY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

33.66

+0.72

(+2.19%)

Al cierre: 03:46PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	33.10	33.93	33.02	33.66	33.66	68,500
01 may 2024	33.02	33.31	32.80	32.94	32.94	20,200
30 abr 2024	34.70	34.70	33.37	33.37	33.37	32,500
29 abr 2024	33.48	34.02	33.48	34.02	34.02	59,400
26 abr 2024	34.00	34.00	33.13	33.39	33.39	65,800
25 abr 2024	31.74	32.13	31.66	32.13	32.13	33,800
24 abr 2024	32.24	32.47	32.15	32.32	32.32	39,500
23 abr 2024	32.19	32.19	31.56	31.84	31.84	69,600
22 abr 2024	31.77	32.00	31.59	31.99	31.99	111,600
19 abr 2024	31.92	32.03	31.87	31.98	31.98	23,500
18 abr 2024	32.31	32.53	32.16	32.21	32.21	31,600
17 abr 2024	32.96	33.11	32.60	32.74	32.74	45,900
16 abr 2024	32.30	32.30	31.73	31.95	31.95	58,400
15 abr 2024	34.06	34.06	32.92	32.93	32.93	22,400
12 abr 2024	33.75	33.89	33.10	33.10	33.10	37,200
11 abr 2024	33.46	33.60	33.06	33.50	33.50	28,300
10 abr 2024	34.45	34.45	33.38	33.69	33.69	34,400
09 abr 2024	33.96	33.96	33.50	33.90	33.90	44,600
08 abr 2024	33.23	33.50	33.20	33.45	33.45	54,400
05 abr 2024	32.50	32.58	32.39	32.49	32.49	38,200
04 abr 2024	32.96	33.03	32.31	32.31	32.31	32,800
03 abr 2024	32.85	33.13	32.81	33.09	33.09	109,500
02 abr 2024	32.86	33.26	32.86	33.21	33.21	80,200
01 abr 2024	34.50	34.50	33.27	33.68	33.68	57,200
28 mar 2024	33.30	33.58	33.30	33.43	33.43	16,000
27 mar 2024	32.75	33.23	32.75	33.23	33.23	27,500
26 mar 2024	32.99	32.99	32.70	32.74	32.74	39,700
25 mar 2024	32.54	33.50	32.54	33.27	33.27	61,000
22 mar 2024	32.21	32.47	32.18	32.18	32.18	35,900
21 mar 2024	33.15	33.34	32.98	33.16	33.16	65,400
20 mar 2024	32.25	32.79	32.08	32.69	32.69	24,000
19 mar 2024	31.50	32.03	31.50	31.83	31.83	46,200
18 mar 2024	31.30	31.30	31.14	31.21	31.21	35,800
15 mar 2024	31.29	31.36	31.18	31.34	31.34	78,300
14 mar 2024	32.38	32.39	31.85	32.04	32.04	83,100
13 mar 2024	32.50	33.11	32.50	33.11	33.11	34,700
12 mar 2024	33.04	33.04	32.70	32.84	32.84	35,100
11 mar 2024	32.74	33.04	32.74	32.92	32.92	27,900
08 mar 2024	34.58	34.58	33.90	33.90	33.90	30,900
07 mar 2024	34.16	34.89	34.16	34.65	34.65	24,500
06 mar 2024	33.70	34.15	33.70	33.90	33.90	33,000
05 mar 2024	33.10	33.72	33.01	33.54	33.54	27,200
04 mar 2024	33.50	33.77	31.82	33.10	33.10	51,800
01 mar 2024	34.04	34.33	33.91	34.33	34.33	25,500
01 mar 2024	1.415 Dividendo
29 feb 2024	35.86	35.86	35.09	35.09	33.67	29,800
28 feb 2024	36.00	36.00	35.10	35.33	33.91	16,700
27 feb 2024	36.25	36.27	36.05	36.20	34.74	21,500
26 feb 2024	35.60	36.70	35.60	36.22	34.76	28,800
23 feb 2024	36.90	37.17	36.90	37.00	35.51	18,900
22 feb 2024	36.50	36.74	36.43	36.69	35.21	12,300
21 feb 2024	35.78	35.78	35.35	35.49	34.06	35,900
20 feb 2024	36.44	37.20	36.03	36.30	34.84	58,900
16 feb 2024	37.11	37.73	37.11	37.50	35.99	26,800
15 feb 2024	37.55	37.55	36.84	37.13	35.63	12,300
14 feb 2024	35.97	36.17	35.91	36.17	34.71	20,200
13 feb 2024	35.49	36.40	35.49	36.03	34.58	28,000
12 feb 2024	37.47	37.58	37.23	37.49	35.98	27,200
09 feb 2024	36.67	37.08	36.60	36.91	35.42	15,800
08 feb 2024	37.83	37.83	36.72	36.96	35.47	16,900
07 feb 2024	36.60	36.98	36.60	36.98	35.49	45,200
06 feb 2024	36.68	36.97	36.49	36.97	35.48	33,400
05 feb 2024	37.58	37.58	36.83	37.18	35.68	59,400
02 feb 2024	38.42	38.57	38.09	38.17	36.63	38,700
01 feb 2024	38.49	38.85	38.45	38.85	37.28	14,900
31 ene 2024	38.29	39.32	38.29	38.67	37.11	20,000
30 ene 2024	39.30	39.30	38.60	39.02	37.45	30,500
29 ene 2024	38.26	38.72	38.26	38.72	37.16	18,800
26 ene 2024	38.00	38.00	37.67	37.94	36.41	12,900
25 ene 2024	37.84	37.90	37.51	37.65	36.13	34,200
24 ene 2024	37.75	38.06	37.59	37.65	36.13	53,700
23 ene 2024	36.98	37.51	36.93	36.96	35.47	31,300
22 ene 2024	36.61	36.66	36.42	36.43	34.96	14,200
19 ene 2024	36.18	36.43	36.10	36.43	34.96	14,200
18 ene 2024	35.28	35.97	35.28	35.71	34.27	40,200
17 ene 2024	34.97	35.00	34.69	34.90	33.49	27,000
16 ene 2024	35.39	35.50	35.04	35.16	33.74	45,200
12 ene 2024	36.54	36.84	36.29	36.32	34.86	30,300
11 ene 2024	36.38	36.38	35.41	35.83	34.39	27,100
10 ene 2024	36.76	36.94	36.62	36.62	35.14	20,700
09 ene 2024	37.75	37.75	37.05	37.16	35.66	43,700
08 ene 2024	36.10	37.66	36.09	37.66	36.14	30,500
05 ene 2024	38.00	38.24	37.55	37.88	36.35	16,400
04 ene 2024	38.71	39.00	38.71	38.89	37.32	10,500
03 ene 2024	38.75	38.84	38.49	38.77	37.21	22,600
02 ene 2024	38.61	39.59	38.61	39.24	37.66	25,000
29 dic 2023	38.28	39.42	38.28	39.24	37.66	18,200
28 dic 2023	39.62	39.76	39.52	39.52	37.93	12,000
27 dic 2023	38.86	39.14	38.86	39.14	37.56	19,000
26 dic 2023	38.99	39.06	38.75	39.00	37.43	25,300
22 dic 2023	38.71	38.80	38.51	38.59	37.03	55,600
21 dic 2023	38.01	38.29	37.83	38.29	36.75	48,300
20 dic 2023	37.46	37.55	37.05	37.05	35.56	31,200
19 dic 2023	37.50	38.20	37.50	38.17	36.63	57,900
18 dic 2023	37.30	37.48	37.21	37.25	35.75	176,300
15 dic 2023	37.03	37.10	36.71	36.80	35.32	56,900
14 dic 2023	37.87	37.87	36.27	37.10	35.60	29,000
13 dic 2023	34.83	35.82	34.82	35.82	34.38	35,600
12 dic 2023	34.25	34.43	34.18	34.32	32.94	36,800
11 dic 2023	33.54	33.93	33.54	33.93	32.56	28,500
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...

F S&P 5005,107.25+15.75(+0.31%)

F Dow Jones38,664.00+282.00(+0.73%)

F Nasdaq17,747.00+97.25(+0.55%)

E-mini Russell 2000 Index Futur2,022.30-4.90(-0.24%)

Petróleo79.28+0.33(+0.42%)

Oro2,305.40-4.20(-0.18%)

Fortescue Ltd (FSUGY)

F S&P 500
5,107.25
+15.75(+0.31%)

F Dow Jones
38,664.00
+282.00(+0.73%)

F Nasdaq
17,747.00
+97.25(+0.55%)

E-mini Russell 2000 Index Futur
2,022.30
-4.90(-0.24%)

Petróleo
79.28
+0.33(+0.42%)

Oro
2,305.40
-4.20(-0.18%)