Fortescue Ltd (FSUMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:26PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1,071 |
| 02 may 2024 | 16.95 | 16.99 | 16.95 | 16.99 | 16.99 | 2,800 |
| 01 may 2024 | 16.80 | 16.80 | 16.75 | 16.75 | 16.75 | 1,400 |
| 30 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 200 |
| 29 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 200 |
| 26 abr 2024 | 16.65 | 16.76 | 16.49 | 16.76 | 16.76 | 3,600 |
| 25 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 24 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1,800 |
| 23 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 12,500 |
| 22 abr 2024 | 16.05 | 16.07 | 16.05 | 16.07 | 16.07 | 500 |
| 19 abr 2024 | 15.95 | 16.00 | 15.89 | 16.00 | 16.00 | 3,500 |
| 18 abr 2024 | 16.65 | 16.65 | 16.25 | 16.50 | 16.50 | 2,800 |
| 17 abr 2024 | 16.57 | 16.57 | 16.40 | 16.55 | 16.55 | 2,100 |
| 16 abr 2024 | 16.05 | 16.30 | 15.58 | 16.20 | 16.20 | 2,100 |
| 15 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
| 12 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 11 abr 2024 | 16.44 | 17.00 | 16.44 | 16.95 | 16.95 | 4,400 |
| 10 abr 2024 | 16.57 | 17.00 | 16.57 | 17.00 | 17.00 | 400 |
| 09 abr 2024 | 16.87 | 17.00 | 16.40 | 17.00 | 17.00 | 900 |
| 08 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 200 |
| 05 abr 2024 | 16.20 | 16.40 | 16.15 | 16.35 | 16.35 | 4,500 |
| 04 abr 2024 | 16.49 | 16.98 | 16.11 | 16.11 | 16.11 | 4,700 |
| 03 abr 2024 | 16.95 | 16.95 | 16.46 | 16.85 | 16.85 | 800 |
| 02 abr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 01 abr 2024 | 16.55 | 17.20 | 16.55 | 17.11 | 17.11 | 1,900 |
| 28 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 12,700 |
| 27 mar 2024 | 16.70 | 16.70 | 16.41 | 16.59 | 16.59 | 5,600 |
| 26 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 25 mar 2024 | 16.85 | 16.85 | 16.68 | 16.80 | 16.80 | 1,600 |
| 22 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 400 |
| 21 mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 21,400 |
| 20 mar 2024 | 15.82 | 16.26 | 15.78 | 15.78 | 15.78 | 1,000 |
| 19 mar 2024 | 16.20 | 16.20 | 15.68 | 16.16 | 16.16 | 2,800 |
| 18 mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2,600 |
| 15 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 14 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| 13 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 12 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 3,500 |
| 11 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 200 |
| 08 mar 2024 | 17.00 | 17.30 | 16.85 | 16.85 | 16.85 | 4,300 |
| 07 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
| 06 mar 2024 | 16.75 | 16.75 | 16.48 | 16.69 | 16.69 | 900 |
| 05 mar 2024 | 17.26 | 17.26 | 16.36 | 16.75 | 16.75 | 10,900 |
| 04 mar 2024 | 16.55 | 16.55 | 16.47 | 16.47 | 16.47 | 500 |
| 01 mar 2024 | 17.05 | 17.13 | 17.05 | 17.13 | 17.13 | 1,600 |
| 29 feb 2024 | 16.48 | 17.00 | 16.48 | 16.79 | 16.79 | 4,500 |
| 28 feb 2024 | 16.92 | 17.05 | 16.86 | 17.00 | 17.00 | 1,800 |
| 28 feb 2024 | 1.01 Dividendo | |||||
| 27 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.19 | - |
| 26 feb 2024 | 18.48 | 18.48 | 18.00 | 18.20 | 17.19 | 2,600 |
| 23 feb 2024 | 18.54 | 18.54 | 18.50 | 18.50 | 17.47 | 500 |
| 22 feb 2024 | 18.52 | 18.55 | 18.28 | 18.55 | 17.52 | 2,100 |
| 21 feb 2024 | 17.43 | 18.00 | 17.43 | 18.00 | 17.00 | 2,900 |
| 20 feb 2024 | 18.18 | 18.75 | 18.18 | 18.75 | 17.71 | 1,800 |
| 16 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.66 | 500 |
| 15 feb 2024 | 18.11 | 18.50 | 18.01 | 18.50 | 17.47 | 2,700 |
| 14 feb 2024 | 18.20 | 18.25 | 17.75 | 18.02 | 17.02 | 1,700 |
| 13 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.47 | - |
| 12 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.47 | 500 |
| 09 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.47 | 1,400 |
| 08 feb 2024 | 18.90 | 18.90 | 18.34 | 18.55 | 17.52 | 3,100 |
| 07 feb 2024 | 17.77 | 18.60 | 17.77 | 18.60 | 17.57 | 31,600 |
| 06 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.38 | 100 |
| 05 feb 2024 | 19.15 | 19.35 | 18.22 | 19.00 | 17.95 | 34,900 |
| 02 feb 2024 | 18.95 | 19.40 | 18.95 | 19.40 | 18.32 | 800 |
| 01 feb 2024 | 19.40 | 19.77 | 18.93 | 19.77 | 18.67 | 1,300 |
| 31 ene 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.34 | 300 |
| 30 ene 2024 | 18.88 | 19.46 | 18.88 | 19.46 | 18.38 | 600 |
| 29 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.79 | - |
| 26 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.79 | 500 |
| 25 ene 2024 | 19.20 | 19.20 | 18.35 | 18.71 | 17.67 | 2,400 |
| 24 ene 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.66 | 400 |
| 23 ene 2024 | 18.29 | 18.70 | 18.29 | 18.70 | 17.66 | 4,200 |
| 22 ene 2024 | 18.25 | 18.46 | 18.25 | 18.29 | 17.28 | 3,900 |
| 19 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.24 | 700 |
| 18 ene 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.72 | - |
| 17 ene 2024 | 17.26 | 17.70 | 17.14 | 17.70 | 16.72 | 1,500 |
| 16 ene 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 16.88 | 200 |
| 12 ene 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 16.88 | - |
| 11 ene 2024 | 17.70 | 17.87 | 17.70 | 17.87 | 16.88 | 1,700 |
| 10 ene 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.43 | 300 |
| 09 ene 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 17.70 | 3,000 |
| 08 ene 2024 | 19.15 | 19.15 | 18.42 | 18.70 | 17.66 | 1,900 |
| 05 ene 2024 | 18.48 | 18.90 | 18.48 | 18.90 | 17.85 | 1,900 |
| 04 ene 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.28 | 4,600 |
| 03 ene 2024 | 19.16 | 19.33 | 19.01 | 19.30 | 18.23 | 8,000 |
| 02 ene 2024 | 19.18 | 19.70 | 19.18 | 19.70 | 18.61 | 400 |
| 29 dic 2023 | 19.68 | 19.68 | 19.44 | 19.44 | 18.36 | 1,700 |
| 28 dic 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 18.59 | 700 |
| 27 dic 2023 | 19.90 | 19.90 | 19.18 | 19.60 | 18.51 | 2,700 |
| 26 dic 2023 | 19.20 | 19.45 | 18.35 | 19.45 | 18.37 | 6,900 |
| 22 dic 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.01 | 80,600 |
| 21 dic 2023 | 18.30 | 18.85 | 18.30 | 18.80 | 17.76 | 1,800 |
| 20 dic 2023 | 18.58 | 18.85 | 18.58 | 18.85 | 17.80 | 400 |
| 19 dic 2023 | 18.80 | 19.00 | 18.47 | 19.00 | 17.95 | 43,800 |
| 18 dic 2023 | 18.16 | 18.64 | 18.16 | 18.55 | 17.52 | 26,300 |
| 15 dic 2023 | 18.52 | 18.52 | 18.45 | 18.45 | 17.43 | 1,800 |
| 14 dic 2023 | 18.00 | 18.50 | 17.76 | 18.50 | 17.47 | 8,700 |
| 13 dic 2023 | 17.41 | 17.68 | 17.25 | 17.68 | 16.70 | 1,200 |
| 12 dic 2023 | 17.04 | 17.25 | 17.04 | 17.25 | 16.29 | 1,100 |
| *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.